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 (%)
Sep 28, 2018 153.50 153.50 153.50 0 -1.29(-0.83%)
Sep 27, 2018 157.34 159.30 154.28 154.79 5,119,657 -2.31(-1.47%)
Sep 26, 2018 157.44 158.16 153.59 157.10 2,836,892 -0.19(-0.12%)
Sep 25, 2018 159.91 163.19 157.29 157.29 3,050,702 -1.58(-0.99%)
Sep 24, 2018 155.42 159.90 155.16 158.87 2,663,433 +4.14(+2.68%)
Sep 21, 2018 153.03 155.92 152.66 154.73 2,461,400 +2.17(+1.42%)
Sep 20, 2018 150.50 153.58 148.75 152.56 1,704,751 +2.30(+1.53%)
Sep 19, 2018 155.42 155.42 149.53 150.26 1,948,360 -5.51(-3.54%)
Sep 18, 2018 155.81 156.89 154.84 155.77 1,475,676 +0.18(+0.12%)
Sep 17, 2018 156.07 156.41 154.76 155.59 696,383 -0.50(-0.32%)
Sep 14, 2018 155.67 156.86 155.49 156.09 1,470,300 +0.18(+0.12%)
Sep 13, 2018 155.98 156.42 153.84 155.91 1,413,566 +0.02(+0.01%)
Sep 12, 2018 156.04 157.64 155.03 155.89 1,062,474 +0.95(+0.61%)
Sep 11, 2018 152.55 155.50 152.43 154.94 1,282,966 +1.72(+1.12%)
Sep 10, 2018 153.49 154.33 152.80 153.22 973,133 -0.07(-0.05%)
Sep 07, 2018 153.12 153.83 151.73 153.29 599,000 -0.51(-0.33%)
Sep 06, 2018 154.95 157.65 153.78 153.80 908,278 -1.67(-1.07%)
Sep 05, 2018 155.48 156.27 152.98 155.47 1,256,881 -0.45(-0.29%)
Sep 04, 2018 153.21 157.10 153.21 155.92 1,831,626 +3.13(+2.05%)
Aug 31, 2018 152.79 152.79 152.79 0 -1.00(-0.65%)
Aug 30, 2018 154.81 155.30 152.32 153.79 1,627,870 -1.07(-0.69%)
Aug 29, 2018 154.95 156.15 153.60 154.86 1,017,169 -0.10(-0.06%)
Aug 28, 2018 154.46 156.12 154.28 154.96 1,303,060 +0.17(+0.11%)
Aug 27, 2018 155.10 156.39 153.88 154.79 1,459,374 +0.12(+0.08%)
Aug 24, 2018 151.87 155.02 151.74 154.67 1,584,413 +3.01(+1.98%)
Aug 23, 2018 149.08 151.71 148.73 151.66 843,032 +2.52(+1.69%)
Aug 22, 2018 147.44 149.63 147.28 149.14 1,325,114 +1.80(+1.22%)
Aug 21, 2018 146.75 150.07 146.75 147.34 2,011,723 +0.39(+0.26%)
Aug 20, 2018 144.45 147.62 144.29 146.95 1,000,304 +2.66(+1.84%)
Aug 17, 2018 144.40 144.77 142.97 144.29 969,379 +0.61(+0.42%)
Aug 16, 2018 145.21 146.47 143.58 143.68 1,110,959 -0.87(-0.60%)
Aug 15, 2018 147.68 147.94 143.89 144.55 1,369,949 -3.73(-2.51%)
Aug 14, 2018 148.35 149.16 147.08 148.28 945,721 +0.03(+0.02%)
Aug 13, 2018 149.80 150.90 148.18 148.25 1,053,413 -1.41(-0.95%)
Aug 10, 2018 148.80 150.14 148.77 149.66 685,200 +0.31(+0.21%)
Aug 09, 2018 151.00 151.62 149.02 149.35 849,509 -1.58(-1.05%)
Aug 08, 2018 149.48 151.49 148.73 150.94 933,421 +0.67(+0.44%)
Aug 07, 2018 148.76 151.44 147.87 150.27 1,409,145 +2.44(+1.65%)
Aug 06, 2018 147.87 148.10 146.32 147.83 1,356,964 +1.21(+0.82%)
Aug 03, 2018 147.50 148.53 145.62 146.62 1,363,575 -1.27(-0.86%)
Aug 02, 2018 148.14 148.69 147.05 147.89 582,278 -1.36(-0.91%)
Aug 01, 2018 148.91 149.86 148.12 149.25 800,923 -0.24(-0.16%)
Jul 31, 2018 151.12 152.39 149.39 149.49 1,544,890 -0.74(-0.49%)
Jul 30, 2018 150.54 151.75 150.11 150.23 1,200,274 +0.49(+0.33%)
Jul 27, 2018 148.46 151.03 148.01 149.74 1,318,905 +1.34(+0.91%)
Jul 26, 2018 140.76 149.24 140.76 148.40 1,828,059 +8.42(+6.01%)
Jul 25, 2018 138.58 140.24 137.91 139.98 777,305 +1.53(+1.10%)
Jul 24, 2018 137.96 139.72 137.96 138.45 1,006,412 +1.06(+0.77%)
Jul 23, 2018 137.50 137.78 136.19 137.40 730,368 +0.98(+0.72%)
Jul 20, 2018 136.65 137.58 135.97 136.42 1,227,695 -0.55(-0.40%)
Jul 19, 2018 136.38 137.93 136.38 136.97 942,440 +0.57(+0.42%)
Jul 18, 2018 134.37 136.79 133.43 136.40 1,984,230 +1.31(+0.97%)
Jul 17, 2018 134.03 136.59 133.65 135.09 894,859 +0.53(+0.39%)
Jul 16, 2018 133.86 135.16 133.29 134.56 451,288 -0.42(-0.31%)
Jul 13, 2018 133.21 135.51 133.03 134.98 845,156 +1.80(+1.35%)
Jul 12, 2018 132.95 133.45 131.15 133.17 658,741 +0.84(+0.63%)
Jul 11, 2018 134.30 134.94 131.24 132.34 675,327 -2.92(-2.16%)
Jul 10, 2018 135.19 137.28 135.09 135.25 798,923 +0.14(+0.10%)
Jul 09, 2018 132.89 135.66 132.89 135.12 1,374,420 +2.63(+1.99%)
Jul 06, 2018 130.62 133.86 130.62 132.49 1,150,473 +1.11(+0.84%)
Jul 05, 2018 133.97 134.84 129.36 131.38 2,345,693 -1.52(-1.14%)
Jul 03, 2018 132.89 132.89 132.89 0 +1.58(+1.21%)
Jul 02, 2018 129.61 131.35 129.27 131.31 1,543,737 +0.63(+0.48%)
Jun 29, 2018 130.21 132.62 130.21 130.68 1,249,837 +0.90(+0.69%)
Jun 28, 2018 129.42 131.27 129.13 129.79 1,338,111 +0.38(+0.29%)
Jun 27, 2018 132.38 132.96 129.14 129.41 1,592,164 -1.75(-1.34%)
Jun 26, 2018 130.38 132.15 130.29 131.16 845,730 +1.17(+0.90%)
Jun 25, 2018 134.27 134.40 129.02 129.99 1,936,945 -4.55(-3.38%)
Jun 22, 2018 136.04 137.14 134.18 134.54 3,052,334 -0.01(-0.01%)
Jun 21, 2018 136.45 136.45 134.36 134.55 1,411,594 -2.01(-1.47%)
Jun 20, 2018 137.69 138.29 135.92 136.56 766,041 -0.91(-0.66%)
Jun 19, 2018 136.47 138.73 136.31 137.47 1,470,785 -0.39(-0.28%)
Jun 18, 2018 136.38 138.72 135.36 137.85 926,038 +2.37(+1.75%)
Jun 15, 2018 138.49 135.16 135.48 2,722,600 -3.01(-2.17%)
Jun 14, 2018 139.08 139.94 138.36 138.49 1,031,298 +0.45(+0.32%)
Jun 13, 2018 139.13 139.43 137.28 138.04 1,395,063 -0.74(-0.53%)
Jun 12, 2018 142.28 143.15 138.26 138.78 1,726,081 -3.55(-2.49%)
Jun 11, 2018 144.32 144.32 141.06 142.33 1,342,416 -1.80(-1.25%)
Jun 08, 2018 143.95 144.79 142.66 144.13 1,475,900 -0.12(-0.08%)
Jun 07, 2018 143.78 145.29 143.12 144.25 1,120,715 +0.30(+0.21%)
Jun 06, 2018 142.13 143.95 1,215,928 -2.29(-1.57%)
Jun 05, 2018 149.19 149.32 145.30 146.24 1,252,180 -2.76(-1.85%)
Jun 04, 2018 149.51 151.31 148.29 149.00 1,430,389 -0.11(-0.07%)
Jun 01, 2018 144.99 149.21 144.07 149.11 1,383,174 +5.23(+3.63%)
May 31, 2018 144.45 149.87 143.88 143.88 2,232,808 -1.41(-0.97%)
May 30, 2018 142.24 146.10 141.97 145.30 1,771,820 +3.91(+2.77%)
May 29, 2018 140.18 143.22 139.90 141.38 1,246,161 +1.31(+0.93%)
May 25, 2018 140.07 140.07 140.07 0 -2.78(-1.94%)
May 24, 2018 142.05 143.67 140.88 142.85 2,039,216 -0.01(-0.01%)
May 23, 2018 141.56 143.26 139.69 142.86 1,279,364 +0.30(+0.21%)
May 22, 2018 142.97 145.58 142.12 142.56 996,822 -0.37(-0.26%)
May 21, 2018 144.68 144.78 142.40 142.93 1,661,656 -0.63(-0.44%)
May 18, 2018 144.25 145.94 143.26 143.56 1,956,153 -2.08(-1.43%)
May 17, 2018 140.20 146.11 140.20 145.65 1,867,101 +6.05(+4.33%)
May 16, 2018 139.74 140.29 138.11 139.60 1,386,269 -0.51(-0.37%)
May 15, 2018 140.66 142.12 139.04 140.11 2,776,430 -0.87(-0.62%)
May 14, 2018 139.66 141.30 139.44 140.99 1,821,901 +1.94(+1.39%)
May 11, 2018 139.60 140.22 138.65 139.05 2,074,728 -0.51(-0.36%)
May 10, 2018 140.34 141.15 138.44 139.56 2,172,597 +0.39(+0.28%)
May 09, 2018 137.45 140.99 137.38 139.17 1,765,900 +2.71(+1.98%)
May 08, 2018 138.40 138.54 135.03 136.46 2,374,909 -2.06(-1.49%)
May 07, 2018 139.18 142.24 138.46 138.52 1,925,896 -0.13(-0.09%)
May 04, 2018 139.58 140.32 137.97 138.65 2,187,687 -1.79(-1.27%)
May 03, 2018 137.22 140.61 135.50 140.44 3,226,984 +2.96(+2.15%)
May 02, 2018 131.80 140.26 131.80 137.48 4,678,195 +5.06(+3.82%)
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.