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%)
Mar 01, 2018	88.93	91.61	88.93	90.33	1,966,462	+1.42(+1.60%)
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%)
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%)
Oct 02, 2017	101.55	102.42	100.97	102.29	1,314,384	+0.59(+0.58%)
Sep 29, 2017	101.09	103.09	100.94	101.69	1,405,634	+0.66(+0.65%)
Sep 28, 2017	100.40	101.20	99.59	101.03	1,790,825	+0.04(+0.04%)
Sep 27, 2017	102.30	102.42	100.35	100.99	2,091,651	-1.30(-1.27%)
Sep 26, 2017	103.64	104.11	102.25	102.30	1,132,481	-1.50(-1.44%)
Sep 25, 2017	102.59	104.00	102.35	103.79	1,531,788	+1.26(+1.23%)
Sep 22, 2017	102.52	103.03	102.20	102.53	857,869	+0.19(+0.18%)
Sep 21, 2017	102.67	103.06	102.07	102.34	1,181,639	+0.11(+0.11%)
Sep 20, 2017	103.36	104.14	102.03	102.24	1,647,076	-0.84(-0.81%)
Sep 19, 2017	101.79	103.28	101.17	103.08	1,177,992	+1.38(+1.36%)
Sep 18, 2017	101.17	102.09	101.00	101.69	1,238,282	+0.72(+0.71%)
Sep 15, 2017	100.17	101.18	99.58	100.97	2,664,953	+0.86(+0.86%)
Sep 14, 2017	101.64	101.71	99.80	100.12	1,171,535	-1.60(-1.57%)
Sep 13, 2017	102.29	102.40	100.77	101.71	1,449,834	-0.26(-0.25%)
Sep 12, 2017	101.23	102.53	101.05	101.97	1,223,635	+1.22(+1.21%)
Sep 11, 2017	100.64	101.13	98.93	100.75	1,050,983	+0.61(+0.61%)
Sep 08, 2017	99.26	100.73	99.08	100.14	1,189,300	+0.81(+0.81%)
Sep 07, 2017	97.90	99.45	97.90	99.33	1,196,217	+1.19(+1.22%)
Sep 06, 2017	98.55	98.91	97.46	98.14	1,661,490	+0.13(+0.13%)
Sep 05, 2017	100.41	100.41	96.72	98.01	1,916,518	-2.76(-2.74%)
Sep 01, 2017	99.05	100.77	98.43	100.77	1,832,642	+2.03(+2.06%)
Aug 31, 2017	99.57	99.75	97.82	98.74	1,585,359	-0.46(-0.47%)
Aug 30, 2017	97.90	99.76	97.41	99.20	2,106,266	+1.78(+1.83%)
Aug 29, 2017	96.31	97.88	95.37	97.42	2,043,602	+0.26(+0.26%)
Aug 28, 2017	95.40	97.72	95.14	97.16	2,587,507	+3.03(+3.22%)
Aug 25, 2017	94.02	95.19	93.72	94.13	1,027,410	+0.42(+0.45%)
Aug 24, 2017	92.79	94.54	92.52	93.71	1,680,976	+1.08(+1.17%)
Aug 23, 2017	91.86	92.78	91.73	92.62	1,094,450	+0.51(+0.56%)
Aug 22, 2017	91.70	92.43	90.96	92.11	935,927	+0.67(+0.73%)
Aug 21, 2017	91.70	91.70	90.52	91.44	1,167,681	-0.08(-0.09%)
Aug 18, 2017	91.24	92.78	91.07	91.52	1,350,241	+0.11(+0.12%)
Aug 17, 2017	91.56	92.59	90.55	91.41	1,405,512	-0.64(-0.70%)
Aug 16, 2017	93.36	93.66	91.77	92.05	1,247,329	-1.26(-1.35%)
Aug 15, 2017	93.16	93.93	91.84	93.31	1,104,230	-0.54(-0.58%)
Aug 14, 2017	92.47	94.64	92.24	93.86	1,319,384	+0.77(+0.83%)
Aug 11, 2017	92.23	93.39	91.89	93.09	1,290,768	+0.58(+0.63%)
Aug 10, 2017	93.74	94.34	91.38	92.51	2,143,043	-1.55(-1.65%)
Aug 09, 2017	94.81	96.62	93.34	94.05	2,343,806	-0.39(-0.42%)
Aug 08, 2017	95.14	95.56	91.33	94.45	2,770,342	-1.35(-1.41%)
Aug 07, 2017	95.88	96.35	95.24	95.80	1,058,378	-0.75(-0.78%)
Aug 04, 2017	96.42	96.89	96.12	96.55	1,029,858	+0.21(+0.21%)
Aug 03, 2017	97.81	98.04	95.72	96.34	1,667,773	-1.99(-2.03%)
Aug 02, 2017	99.65	99.97	98.07	98.33	1,035,054	-1.61(-1.61%)

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.

Andeavor (NY: ANDV )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Andeavor (NY: ANDV )

Historical Prices

Sections

Services

The Punxsutawney Spirit