ANDEAVOR CORP Stock Price History, ANDV Historical Prices

Add to My Stocks
$92.83 $0.11 (0.12%) ANDV stock closing price Aug 18, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1694.7095.0093.0893.371229728N/AN/A
2017-08-1594.4995.2793.1594.651088649N/AN/A
2017-08-1493.7995.9993.5695.201300767N/AN/A
2017-08-1193.5594.7393.2194.421272554N/AN/A
2017-08-1095.0895.6992.6993.832112803N/AN/A
2017-08-0996.1798.0094.6895.402310733N/AN/A
2017-08-0896.5096.9392.6495.802731350N/AN/A
2017-08-0797.0797.7396.6197.171043444N/AN/A
2017-08-0497.8098.2897.5097.93101532616.400.44
2017-08-0399.2199.4497.0997.72164428016.370.44
2017-08-02101.08101.4099.4799.7499460016.710.45
2017-07-3198.2599.7698.0199.53125205416.670.45
2017-07-2897.7198.3097.3597.8786372516.390.44
2017-07-2797.6198.3297.0097.70103449716.370.44
2017-07-2697.9498.3097.1797.7990978316.380.44
2017-07-2597.3398.6997.3297.80170983016.380.44
2017-07-2496.8997.2296.5596.7196326616.200.43
2017-07-2197.7798.2496.3896.99171062816.250.43
2017-07-2098.0098.1396.8897.54170417216.340.44
2017-07-1997.2898.2097.1597.75196101016.370.44
2017-07-1897.5297.7396.6597.11160899216.270.44
2017-07-1797.1597.6596.8697.04154998116.260.44
2017-07-1496.5397.7696.3897.58117334516.350.44
2017-07-1396.4096.8495.3296.79120561216.210.43
2017-07-1297.4897.5095.7896.46137520116.160.43
2017-07-1196.1297.2395.8596.39152691216.150.43
2017-07-1095.9196.5595.5596.12187545216.100.43
2017-07-0794.1296.5993.7396.26201045516.120.43
2017-07-0694.6094.9893.3594.13159481915.770.42
2017-07-0594.5894.9693.5694.13137330615.770.42
2017-07-0394.1395.4593.9295.0368689815.920.43
2017-06-3093.5594.3392.9393.60122600615.680.42
2017-06-2994.7195.1093.0793.24133855015.620.42
2017-06-2893.7395.1193.4794.45207214315.820.42
2017-06-2792.3794.4892.2293.53199585815.670.42
2017-06-2692.5292.7791.7992.32147271215.460.41
2017-06-2391.2892.4890.7692.28163610815.460.41
2017-06-2291.5991.9290.7791.06191136515.250.41
2017-06-2192.0492.6790.3791.15185828615.270.41
2017-06-2092.3092.3591.0491.96158882715.400.41
2017-06-1992.5993.0292.1892.77300446915.540.42
2017-06-1691.8292.4791.3192.43259111715.480.41
2017-06-1591.4392.0991.0991.73244610515.370.41
2017-06-1494.1094.3291.8592.13307399315.430.41
2017-06-1391.7794.2291.4094.22277542715.780.42
2017-06-1291.6992.6790.6591.19418004315.280.41
2017-06-0989.5691.9888.9691.78427031315.370.41
2017-06-0889.2690.5289.1189.46443640914.990.40
2017-06-0788.4489.7387.2989.43351696414.980.40
2017-06-0686.4489.6386.2088.74306271714.860.40
2017-06-0584.2989.6784.2086.84337126614.550.39
2017-06-0283.0084.6082.5084.51255737614.160.38
2017-06-0183.1983.9082.6183.25787262413.950.37
2017-05-3184.1785.2882.0183.24454473613.940.37
2017-05-3084.0184.9183.0884.00240930614.070.38
2017-05-290.000.000.0083.460N/AN/A
2017-05-2684.0085.1583.0783.46235650013.980.37
2017-05-2583.7985.6483.2884.20379047214.100.38
2017-05-2483.1784.1982.4183.0996755513.920.37
2017-05-2383.3083.6282.2883.02125964313.910.37
2017-05-2283.3583.6382.6883.26119550313.950.37
2017-05-1982.0883.7581.3783.31193834513.960.37
2017-05-1881.6382.5680.4681.49175400113.650.37
2017-05-1781.3082.4680.9681.84312127313.710.37
2017-05-1682.2382.2381.3381.88207031113.720.37
2017-05-1581.4682.3981.3381.96190736413.730.37
2017-05-1281.7081.9680.6480.86159487513.540.36
2017-05-1183.5183.5181.7181.83176641113.710.37
2017-05-1083.6983.8381.6883.08249534113.920.37
2017-05-0981.8084.2381.8083.47301914613.980.37
2017-05-0881.0682.0880.5681.85176218513.370.39
2017-05-0579.3180.9278.9780.86166918913.210.38
2017-05-0478.7779.6278.3578.92207601112.900.38
2017-05-0379.2180.0278.2579.56169224013.000.38
2017-05-0279.1279.7778.9479.5593538713.000.38
2017-05-0179.9779.9778.5578.88132163012.890.37
2017-04-2880.1180.2279.0779.71157533313.030.38
2017-04-2779.4879.9278.3579.85167371013.050.38
2017-04-2680.0681.2079.7780.07157680513.080.38
2017-04-2580.2080.7479.5580.66165327413.180.38
2017-04-2478.8880.4878.3780.04296188213.080.38
2017-04-2176.7478.1976.1577.89210652512.730.37
2017-04-2075.5977.0975.4676.39168084512.480.36
2017-04-1977.1677.3675.1175.49312197012.650.34
2017-04-1878.7879.3876.8477.21236974512.930.35
2017-04-1779.9080.0778.8479.37152144913.300.36
2017-04-140.000.000.0079.770N/AN/A
2017-04-1381.1281.8479.7279.77167165613.360.36
2017-04-1282.1482.4680.7781.18165275613.600.36
Get more Data

ANDEAVOR CORP Stock Chart

View ANDV PE ratio, PS ratio stocks charts and compare with peers.
ANDV Chart
Note: Compare ANDEAVOR CORP stock price history with the index and industry peers.

ANDEAVOR CORP Historical Prices: Past 5 years

Max Stock Price 99.74 Aug 02,2017
Min Stock Price 93.37 Aug 16,2017
Avg Stock Price 96.62

ANDEAVOR CORP Historical PE ratio: Past 5 years

Max PE Ratio 23.09 Oct 30,2014
Min PE Ratio 5.57 Feb 18,2016
Avg PE Ratio 12.42

ANDEAVOR CORP Historical PS ratio: Past 5 years

Max PS Ratio 0.47 Nov 23,2015
Min PS Ratio 0.15 Nov 02,2012
Avg PS Ratio 0.28

ANDV Industry Peers

Company Price Change (%)
Valero Energy (VLO)64.750.2 (0.31%)
Marathon Petroleum (MPC)50.110.41 (0.82%)
Galp Energia (GLPEY)8.130.03 (0.37%)
Hollyfrontier (HFC)27.660.24 (0.88%)
Western Refining (WNR)36.180.02 (0.06%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Pbf Energy (PBF)20.360.27 (1.34%)