Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Andeavor (NY: ANDV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 145.00 150.44 144.43 144.43 2,224,334 -1.42(-0.97%)
May 30, 2018 142.78 146.66 142.51 145.85 1,765,096 +3.34(+2.34%)
May 29, 2018 141.30 144.37 141.02 142.51 1,236,292 +1.32(+0.93%)
May 25, 2018 141.19 141.19 141.19 0 -2.80(-1.94%)
May 24, 2018 143.18 144.82 142.00 143.99 2,023,066 -0.01(-0.01%)
May 23, 2018 142.69 144.40 140.81 144.00 1,269,232 +0.30(+0.21%)
May 22, 2018 144.11 146.74 143.26 143.70 988,928 -0.37(-0.26%)
May 21, 2018 145.83 145.94 143.54 144.07 1,648,496 -0.64(-0.44%)
May 18, 2018 145.40 147.10 144.40 144.71 1,940,661 -2.10(-1.43%)
May 17, 2018 141.32 147.28 141.32 146.81 1,852,314 +6.10(+4.34%)
May 16, 2018 140.86 141.41 139.21 140.71 1,375,290 -0.52(-0.37%)
May 15, 2018 141.78 143.25 140.16 141.23 2,754,442 -0.88(-0.62%)
May 14, 2018 140.78 142.43 140.55 142.11 1,807,472 +1.95(+1.39%)
May 11, 2018 140.71 141.34 139.76 140.16 2,058,297 -0.51(-0.36%)
May 10, 2018 141.46 142.28 139.55 140.67 2,155,391 +0.39(+0.28%)
May 09, 2018 138.55 142.12 138.48 140.28 1,751,915 +2.73(+1.98%)
May 08, 2018 139.50 139.65 136.11 137.55 2,356,101 -2.08(-1.49%)
May 07, 2018 140.29 143.38 139.56 139.63 1,910,644 -0.13(-0.09%)
May 04, 2018 140.69 141.44 139.07 139.76 2,170,361 -1.80(-1.27%)
May 03, 2018 138.31 141.73 136.58 141.56 3,201,427 +2.98(+2.15%)
May 02, 2018 132.85 141.38 132.85 138.58 4,641,145 +5.10(+3.82%)
May 01, 2018 137.17 137.95 129.92 133.48 7,933,018 -4.84(-3.50%)
Apr 30, 2018 134.39 144.08 132.18 138.32 14,758,477 +15.94(+13.03%)
Apr 27, 2018 124.69 125.05 121.41 122.38 1,332,416 -2.77(-2.21%)
Apr 26, 2018 120.36 126.11 119.22 125.15 2,527,084 +5.06(+4.21%)
Apr 25, 2018 118.32 120.41 117.16 120.09 1,690,894 +1.17(+0.98%)
Apr 24, 2018 119.31 121.90 118.25 118.92 1,586,323 -0.62(-0.52%)
Apr 23, 2018 118.11 119.71 117.27 119.54 1,161,558 +1.73(+1.47%)
Apr 20, 2018 116.67 117.84 115.42 117.81 1,160,823 +1.33(+1.14%)
Apr 19, 2018 116.31 117.28 115.14 116.48 1,772,676 -0.22(-0.19%)
Apr 18, 2018 116.00 117.63 114.77 116.70 2,106,196 +1.22(+1.06%)
Apr 17, 2018 114.89 116.37 113.55 115.48 1,554,308 +1.64(+1.44%)
Apr 16, 2018 111.36 115.11 110.88 113.84 2,245,921 +3.28(+2.97%)
Apr 13, 2018 110.65 111.12 109.14 110.56 1,309,404 +0.43(+0.39%)
Apr 12, 2018 113.43 113.43 108.77 110.13 2,063,118 -2.98(-2.63%)
Apr 11, 2018 110.29 113.65 109.87 113.11 1,845,868 +2.82(+2.56%)
Apr 10, 2018 108.26 111.16 107.13 110.29 2,319,702 +3.71(+3.48%)
Apr 09, 2018 106.83 108.08 106.46 106.58 1,908,194 -0.32(-0.30%)
Apr 06, 2018 107.35 110.20 105.56 106.90 3,553,515 -0.86(-0.80%)
Apr 05, 2018 104.20 108.19 103.00 107.76 2,501,348 +3.65(+3.51%)
Apr 04, 2018 101.31 104.39 100.31 104.11 1,482,670 +1.39(+1.35%)
Apr 03, 2018 101.05 102.78 100.20 102.72 1,766,948 +2.22(+2.21%)
Apr 02, 2018 100.50 101.43 98.40 100.50 1,528,704 -0.06(-0.06%)
Mar 29, 2018 100.56 100.56 100.56 0 +1.53(+1.54%)
Mar 28, 2018 101.90 101.90 98.47 99.03 1,420,159 -2.49(-2.45%)
Mar 27, 2018 103.82 104.34 101.10 101.52 1,546,413 -2.26(-2.18%)
Mar 26, 2018 101.91 104.16 101.48 103.78 2,016,100 +2.92(+2.90%)
Mar 23, 2018 101.48 103.93 100.75 100.86 2,136,142 -0.07(-0.07%)
Mar 22, 2018 101.42 102.05 99.80 100.93 1,368,819 -1.47(-1.44%)
Mar 21, 2018 101.12 103.67 100.44 102.40 1,643,028 +1.95(+1.94%)
Mar 20, 2018 99.52 102.13 99.49 100.45 1,748,039 +1.79(+1.81%)
Mar 19, 2018 98.89 98.89 97.76 98.66 1,399,696 -0.54(-0.54%)
Mar 16, 2018 97.26 99.53 97.03 99.20 2,107,828 +1.96(+2.02%)
Mar 15, 2018 99.38 100.11 95.13 97.24 1,978,275 -2.19(-2.20%)
Mar 14, 2018 98.57 100.59 98.57 99.43 1,449,588 +0.86(+0.87%)
Mar 13, 2018 100.04 101.22 98.19 98.57 2,002,478 -1.42(-1.42%)
Mar 12, 2018 102.65 102.70 99.29 99.99 2,279,844 -2.17(-2.12%)
Mar 09, 2018 101.69 102.96 100.76 102.16 2,171,738 +1.66(+1.65%)
Mar 08, 2018 97.13 100.63 96.86 100.50 4,138,488 +3.78(+3.91%)
Mar 07, 2018 97.91 96.72 2,073,138 +0.29(+0.30%)
Mar 06, 2018 95.00 97.31 94.58 96.43 2,470,047 +1.98(+2.10%)
Mar 05, 2018 92.01 95.21 91.35 94.45 2,294,801 +2.45(+2.66%)
Mar 02, 2018 90.45 92.30 90.10 92.00 1,484,291 +0.95(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.