FinData: Historical Data for NYSE, ANDV

Sunday, 05 May 2024

Andeavor

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
28/09/18	153.39	154.72	150.65	153.50	23,880,100
27/09/18	157.34	159.30	154.28	154.79	5,119,600
26/09/18	157.44	158.16	153.59	157.10	2,836,800
25/09/18	159.91	163.19	157.29	157.29	3,050,700
24/09/18	155.42	159.90	155.16	158.87	2,663,400
21/09/18	153.03	155.92	152.66	154.73	2,461,400
20/09/18	150.50	153.58	148.75	152.56	1,704,700
19/09/18	155.42	155.42	149.53	150.26	1,948,300
18/09/18	155.81	156.89	154.84	155.77	1,475,600
17/09/18	156.07	156.41	154.76	155.59	696,300
14/09/18	155.67	156.85	155.49	156.09	1,466,036
13/09/18	155.98	156.42	153.84	155.91	1,415,900
12/09/18	156.04	157.64	155.03	155.89	1,062,400
11/09/18	152.55	155.50	152.43	154.94	1,282,900
10/09/18	153.49	154.33	152.80	153.22	973,100
07/09/18	153.12	153.83	151.73	153.29	599,000
06/09/18	154.95	157.65	153.78	153.80	908,200
05/09/18	155.48	156.27	152.98	155.47	1,256,800
04/09/18	153.21	157.10	153.21	155.92	1,831,600
31/08/18	153.21	153.33	150.69	152.79	2,571,800
30/08/18	154.81	155.30	152.32	153.79	1,627,800
29/08/18	155.54	156.74	154.19	155.45	1,013,300
28/08/18	155.05	156.72	154.87	155.55	1,298,100
27/08/18	155.69	156.99	154.47	155.38	1,453,800
24/08/18	152.45	155.61	152.32	155.26	1,578,400
23/08/18	149.65	152.29	149.30	152.24	839,800
22/08/18	148.00	150.20	147.84	149.71	1,320,000
21/08/18	147.31	150.64	147.31	147.90	2,004,000
20/08/18	145.00	148.18	144.84	147.51	996,500
17/08/18	144.95	145.32	143.52	144.84	965,700
16/08/18	145.76	147.03	144.13	144.23	1,106,700
15/08/18	148.24	148.50	144.44	145.10	1,364,700
14/08/18	148.92	149.73	147.64	148.84	942,100
13/08/18	150.37	151.47	148.74	148.81	1,049,400
10/08/18	149.37	150.71	149.34	150.23	682,600
09/08/18	151.58	152.20	149.59	149.92	846,200
08/08/18	150.05	152.07	149.30	151.51	929,800
07/08/18	149.33	152.02	148.43	150.84	1,403,700
06/08/18	148.43	148.66	146.88	148.39	1,352,000
03/08/18	148.06	149.10	146.18	147.18	1,358,400
02/08/18	148.70	149.26	147.61	148.45	580,000
01/08/18	149.48	150.43	148.68	149.82	797,800
31/07/18	151.70	152.97	149.96	150.06	1,539,000
30/07/18	151.11	152.33	150.68	150.80	1,195,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%