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 (%)
Dec 29, 2017 112.73 112.73 112.73 0 -1.00(-0.88%)
Dec 28, 2017 113.58 113.88 111.90 113.73 1,306,264 +0.36(+0.31%)
Dec 27, 2017 112.66 114.19 112.14 113.38 1,435,991 +0.69(+0.61%)
Dec 26, 2017 110.67 112.84 110.51 112.69 779,274 +2.09(+1.89%)
Dec 22, 2017 109.73 111.24 109.50 110.60 770,678 +1.14(+1.05%)
Dec 21, 2017 109.59 110.03 108.85 109.45 1,303,599 +0.09(+0.08%)
Dec 20, 2017 109.41 109.93 107.18 109.36 1,599,429 +0.54(+0.50%)
Dec 19, 2017 110.34 110.64 108.43 108.82 1,564,443 -1.55(-1.40%)
Dec 18, 2017 109.98 110.89 109.43 110.37 2,112,649 +0.39(+0.36%)
Dec 15, 2017 108.23 109.98 107.79 109.98 2,531,577 +2.55(+2.38%)
Dec 14, 2017 107.56 107.80 105.75 107.42 2,068,297 +0.06(+0.05%)
Dec 13, 2017 108.98 109.72 107.30 107.36 1,892,976 -1.48(-1.36%)
Dec 12, 2017 108.84 110.17 108.71 108.84 1,027,756 -0.55(-0.50%)
Dec 11, 2017 109.66 110.55 109.13 109.39 1,191,549 -0.08(-0.07%)
Dec 08, 2017 109.47 109.99 106.84 109.47 1,738,541 +2.09(+1.95%)
Dec 07, 2017 105.98 107.89 105.78 107.38 1,134,648 +1.16(+1.09%)
Dec 06, 2017 105.79 107.65 105.49 106.22 1,601,275 +0.16(+0.15%)
Dec 05, 2017 105.71 108.93 105.49 106.06 2,496,004 +0.60(+0.57%)
Dec 04, 2017 103.24 107.38 103.06 105.46 2,087,110 +2.50(+2.43%)
Dec 01, 2017 104.48 104.70 101.52 102.96 1,561,179 -1.03(-0.99%)
Nov 30, 2017 103.95 104.48 102.96 103.98 1,873,552 +0.32(+0.30%)
Nov 29, 2017 103.88 102.40 103.67 1,226,494 -0.31(-0.29%)
Nov 28, 2017 102.81 104.22 102.81 103.97 1,059,590 +1.88(+1.84%)
Nov 27, 2017 102.82 102.82 101.55 102.09 1,169,172 -0.44(-0.43%)
Nov 24, 2017 102.54 102.81 102.07 102.53 463,466 +0.05(+0.05%)
Nov 22, 2017 104.16 104.16 101.57 102.48 1,428,049 -1.37(-1.32%)
Nov 21, 2017 103.46 104.77 103.46 103.85 914,589 +0.23(+0.22%)
Nov 20, 2017 104.02 104.06 102.80 103.63 1,200,537 -0.23(-0.22%)
Nov 17, 2017 103.17 104.07 103.00 103.85 593,453 +0.54(+0.53%)
Nov 16, 2017 102.48 104.01 101.83 103.31 1,215,708 +0.95(+0.92%)
Nov 15, 2017 103.70 103.70 101.67 102.36 1,618,968 -1.83(-1.76%)
Nov 14, 2017 104.47 105.04 103.41 104.20 1,257,108 -0.45(-0.43%)
Nov 13, 2017 105.69 106.37 104.16 104.65 1,271,204 -1.03(-0.98%)
Nov 10, 2017 105.92 106.07 104.96 105.69 1,489,281 +0.20(+0.19%)
Nov 09, 2017 108.07 108.34 101.98 105.49 2,997,155 -4.08(-3.73%)
Nov 08, 2017 109.26 109.79 108.57 109.57 1,002,554 -0.14(-0.13%)
Nov 07, 2017 110.00 110.22 108.89 109.71 899,965 -0.29(-0.26%)
Nov 06, 2017 109.12 110.63 108.49 110.00 1,271,651 +1.38(+1.27%)
Nov 03, 2017 108.83 109.06 107.64 108.61 1,166,164 +0.43(+0.40%)
Nov 02, 2017 107.78 109.70 106.98 108.18 1,511,510 +0.51(+0.48%)
Nov 01, 2017 105.61 107.73 105.35 107.67 1,188,522 +2.93(+2.80%)
Oct 31, 2017 103.68 105.42 103.39 104.74 1,105,976 +1.30(+1.26%)
Oct 30, 2017 104.54 104.98 103.39 103.44 884,656 -0.81(-0.78%)
Oct 27, 2017 103.28 104.25 102.71 104.25 1,180,782 +0.98(+0.95%)
Oct 26, 2017 103.80 103.80 102.30 103.27 1,068,968 -0.15(-0.14%)
Oct 25, 2017 104.01 105.35 103.37 103.42 853,799 -1.82(-1.73%)
Oct 24, 2017 104.76 105.39 104.34 105.24 1,105,673 +0.89(+0.85%)
Oct 23, 2017 105.33 105.33 104.19 104.36 955,892 -0.70(-0.67%)
Oct 20, 2017 103.85 105.06 103.52 105.06 1,069,689 +1.59(+1.53%)
Oct 19, 2017 102.22 103.56 102.02 103.47 779,591 +0.62(+0.60%)
Oct 18, 2017 102.73 103.14 101.73 102.85 1,019,874 -0.13(-0.12%)
Oct 17, 2017 102.84 103.91 102.50 102.98 1,027,713 +0.62(+0.61%)
Oct 16, 2017 103.14 103.64 101.86 102.36 1,487,798 -1.53(-1.47%)
Oct 13, 2017 104.66 104.66 103.52 103.88 831,219 -0.31(-0.29%)
Oct 12, 2017 104.64 104.85 103.43 104.19 1,025,224 -0.73(-0.69%)
Oct 11, 2017 104.62 105.09 104.15 104.92 995,861 +0.09(+0.08%)
Oct 10, 2017 105.62 105.65 104.60 104.83 1,141,370 -0.33(-0.31%)
Oct 09, 2017 104.39 106.19 104.11 105.16 1,470,291 +0.66(+0.63%)
Oct 06, 2017 102.98 104.85 102.98 104.49 1,202,835 +0.62(+0.60%)
Oct 05, 2017 103.73 104.81 102.72 103.87 1,478,770 +0.24(+0.23%)
Oct 04, 2017 103.59 103.70 102.69 103.64 971,705 +0.36(+0.34%)
Oct 03, 2017 102.87 103.84 102.45 103.28 1,418,825 +1.00(+0.97%)
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.