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 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%)
May 01, 2018 136.08 136.86 128.89 132.42 7,996,347 -4.80(-3.50%)
Apr 30, 2018 133.33 142.94 131.13 137.22 14,876,294 +15.81(+13.03%)
Apr 27, 2018 123.70 124.06 120.45 121.41 1,343,052 -2.75(-2.21%)
Apr 26, 2018 119.41 125.11 118.28 124.16 2,547,257 +5.02(+4.21%)
Apr 25, 2018 117.38 119.46 116.23 119.14 1,704,392 +1.16(+0.98%)
Apr 24, 2018 118.36 120.94 117.31 117.98 1,598,986 -0.62(-0.52%)
Apr 23, 2018 117.17 118.76 116.34 118.59 1,170,830 +1.72(+1.47%)
Apr 20, 2018 115.75 116.91 114.51 116.88 1,170,089 +1.32(+1.14%)
Apr 19, 2018 115.39 116.35 114.23 115.56 1,786,827 -0.22(-0.19%)
Apr 18, 2018 115.08 116.70 113.86 115.78 2,123,009 +1.21(+1.06%)
Apr 17, 2018 113.98 115.45 112.65 114.56 1,566,716 +1.63(+1.44%)
Apr 16, 2018 110.48 114.20 110.00 112.94 2,263,850 +3.25(+2.97%)
Apr 13, 2018 109.77 110.24 108.28 109.68 1,319,857 +0.43(+0.39%)
Apr 12, 2018 112.53 112.53 107.91 109.26 2,079,587 -2.96(-2.63%)
Apr 11, 2018 109.42 112.75 109.00 112.21 1,860,603 +2.80(+2.56%)
Apr 10, 2018 107.40 110.28 106.28 109.42 2,338,220 +3.68(+3.48%)
Apr 09, 2018 105.98 107.22 105.62 105.74 1,923,427 -0.32(-0.30%)
Apr 06, 2018 106.50 109.33 104.72 106.05 3,581,882 -0.85(-0.80%)
Apr 05, 2018 103.38 107.33 102.18 106.91 2,521,316 +3.62(+3.51%)
Apr 04, 2018 100.51 103.56 99.52 103.28 1,494,506 +1.38(+1.35%)
Apr 03, 2018 100.25 101.97 99.41 101.91 1,781,053 +2.20(+2.21%)
Apr 02, 2018 99.70 100.63 97.62 99.70 1,540,907 -0.06(-0.06%)
Mar 29, 2018 99.76 99.76 99.76 0 +1.52(+1.55%)
Mar 28, 2018 101.09 101.09 97.69 98.25 1,431,496 -2.47(-2.45%)
Mar 27, 2018 103.00 103.51 100.30 100.72 1,558,758 -2.24(-2.18%)
Mar 26, 2018 101.10 103.33 100.68 102.96 2,032,194 +2.90(+2.90%)
Mar 23, 2018 100.68 103.11 99.95 100.06 2,153,194 -0.07(-0.07%)
Mar 22, 2018 100.62 101.24 99.01 100.13 1,379,746 -1.46(-1.44%)
Mar 21, 2018 100.32 102.85 99.64 101.59 1,656,144 +1.93(+1.94%)
Mar 20, 2018 98.73 101.32 98.70 99.65 1,761,993 +1.78(+1.81%)
Mar 19, 2018 98.11 98.11 96.99 97.88 1,410,869 -0.54(-0.54%)
Mar 16, 2018 96.49 98.74 96.26 98.41 2,124,654 +1.94(+2.02%)
Mar 15, 2018 98.59 99.32 94.38 96.47 1,994,067 -2.17(-2.20%)
Mar 14, 2018 97.79 99.79 97.79 98.64 1,461,160 +0.85(+0.87%)
Mar 13, 2018 99.25 100.42 97.41 97.79 2,018,463 -1.41(-1.42%)
Mar 12, 2018 101.84 101.89 98.50 99.20 2,298,044 -2.15(-2.12%)
Mar 09, 2018 100.89 102.14 99.96 101.35 2,189,075 +1.65(+1.65%)
Mar 08, 2018 96.36 99.83 96.09 99.70 4,171,525 +3.75(+3.91%)
Mar 07, 2018 97.13 95.95 2,089,687 +0.29(+0.30%)
Mar 06, 2018 94.25 96.54 93.83 95.67 2,489,765 +1.96(+2.10%)
Mar 05, 2018 91.28 94.46 90.63 93.70 2,313,120 +2.43(+2.66%)
Mar 02, 2018 89.73 91.57 89.39 91.27 1,496,140 +0.94(+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.