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 (%)
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%)
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.