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 (%)
Feb 28, 2018 92.88 93.62 88.87 88.91 1,865,399 -3.93(-4.23%)
Feb 27, 2018 93.61 94.48 92.66 92.84 1,612,434 -0.37(-0.39%)
Feb 26, 2018 93.09 93.51 92.31 93.21 1,636,782 +0.01(+0.01%)
Feb 23, 2018 91.82 93.34 91.48 93.20 1,450,353 +2.05(+2.25%)
Feb 22, 2018 91.10 91.15 1,146,805 -0.10(-0.11%)
Feb 21, 2018 92.75 93.69 91.24 91.24 1,420,157 -1.61(-1.73%)
Feb 20, 2018 95.03 92.24 92.85 1,781,561 -1.94(-2.05%)
Feb 16, 2018 94.79 94.79 94.79 0 -2.88(-2.95%)
Feb 15, 2018 97.61 97.61 96.72 97.67 1,651,130 +0.45(+0.47%)
Feb 14, 2018 96.00 98.08 95.66 97.22 1,204,466 +0.83(+0.86%)
Feb 13, 2018 95.84 96.61 95.36 96.39 1,190,323 +0.14(+0.14%)
Feb 12, 2018 98.39 95.71 96.25 1,311,705 +0.32(+0.33%)
Feb 09, 2018 96.56 97.34 93.21 95.94 1,767,234 +0.40(+0.42%)
Feb 08, 2018 99.11 99.77 95.49 95.53 1,987,911 -3.67(-3.70%)
Feb 07, 2018 101.42 102.64 99.09 99.20 2,212,410 -2.53(-2.49%)
Feb 06, 2018 96.10 101.88 95.88 101.73 2,628,563 +3.34(+3.40%)
Feb 05, 2018 100.56 102.20 96.51 98.39 1,859,355 -3.68(-3.60%)
Feb 02, 2018 104.17 105.08 101.44 102.07 2,075,620 -3.23(-3.07%)
Feb 01, 2018 106.58 106.58 103.40 105.30 2,147,517 -1.33(-1.25%)
Jan 31, 2018 107.17 107.17 103.85 106.63 3,569,977 -0.70(-0.65%)
Jan 30, 2018 108.24 108.42 106.73 107.33 1,589,279 -1.86(-1.71%)
Jan 29, 2018 112.19 112.47 108.41 109.20 2,000,971 -3.30(-2.94%)
Jan 26, 2018 113.72 113.82 112.19 112.50 1,328,573 -1.00(-0.88%)
Jan 25, 2018 115.42 115.44 113.16 113.50 1,808,331 -1.43(-1.24%)
Jan 24, 2018 117.57 117.57 114.07 114.92 1,334,293 -2.02(-1.73%)
Jan 23, 2018 117.51 117.70 116.41 116.95 933,106 -0.62(-0.53%)
Jan 22, 2018 116.85 117.87 115.35 117.57 1,131,740 +0.89(+0.76%)
Jan 19, 2018 116.64 117.00 115.54 116.68 1,504,854 +0.14(+0.12%)
Jan 18, 2018 118.84 118.84 116.11 116.54 1,223,058 -2.88(-2.41%)
Jan 17, 2018 117.95 119.99 117.53 119.42 1,824,581 +1.95(+1.66%)
Jan 16, 2018 117.59 118.26 116.96 117.47 1,513,480 +0.02(+0.02%)
Jan 12, 2018 117.45 117.45 117.45 0 +1.68(+1.45%)
Jan 11, 2018 115.35 116.49 114.88 115.77 1,108,507 +0.94(+0.82%)
Jan 10, 2018 114.09 115.48 113.91 114.84 950,608 +0.43(+0.38%)
Jan 09, 2018 114.49 115.03 114.18 114.40 1,056,611 +0.05(+0.04%)
Jan 08, 2018 114.73 115.23 114.00 114.35 1,421,162 -0.29(-0.25%)
Jan 05, 2018 114.51 115.06 113.53 114.64 911,196 +0.27(+0.23%)
Jan 04, 2018 115.21 115.26 113.71 114.37 1,573,088 -0.44(-0.39%)
Jan 03, 2018 113.77 115.36 113.67 114.82 1,756,461 +1.67(+1.47%)
Jan 02, 2018 113.30 114.23 112.38 113.15 1,472,598 +0.42(+0.38%)
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%)
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.