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 (%)
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.