ANDEAVOR CORP Stock Price History, ANDV Historical Prices

Add to My Stocks
$138.38 $2.38 (1.75%) ANDV stock closing price Jun 18, 2018 (Closing)

We provide 10 years stock price data for free. You can download ANDEAVOR CORP stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with ANDEAVOR CORP price to earnings ratio data. The ANDEAVOR CORP stock price history chart shows that the stock price was at a high of $149.68 on Jun 01, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 136.9 139.29 135.88 138.38 922,524 13.08 0.55
2018-06-15 138.11 139.36 135.67 136 2,712,267 12.85 0.54
2018-06-14 139.61 140.47 138.88 139.02 1,027,384 13.14 0.55
2018-06-13 139.66 139.96 137.8 138.57 1,389,769 13.1 0.55
2018-06-12 142.82 143.69 138.79 139.31 1,719,530 13.17 0.55
2018-06-11 144.87 144.87 141.6 142.87 1,337,321 13.5 0.57
2018-06-08 144.5 145.34 143.2 144.68 1,470,299 13.68 0.57
2018-06-07 144.33 145.84 143.67 144.8 1,116,462 13.69 0.57
2018-06-06 146.98 146.98 142.67 144.5 1,211,313 13.66 0.57
2018-06-05 149.76 149.89 145.85 146.8 1,247,428 13.88 0.58
2018-06-04 150.08 151.89 148.86 149.57 1,424,960 14.14 0.59
2018-06-01 145.54 149.78 144.62 149.68 1,377,925 14.15 0.59
2018-05-31 145 150.44 144.43 144.43 2,224,334 13.65 0.57
2018-05-30 142.78 146.66 142.51 145.85 1,765,096 13.79 0.58
2018-05-29 141.3 144.37 141.02 142.51 1,236,472 13.47 0.56
2018-05-25 142.18 142.77 139.34 141.19 1,674,181 13.35 0.56
2018-05-24 143.18 144.82 142 143.99 2,023,066 13.61 0.57
2018-05-23 142.69 144.4 140.81 144 1,269,232 13.61 0.57
2018-05-22 144.11 146.74 143.26 143.7 989,078 13.58 0.57
2018-05-21 145.83 145.94 143.54 144.07 1,648,496 13.62 0.57
2018-05-18 145.4 147.1 144.4 144.71 1,940,661 13.68 0.57
2018-05-17 141.32 147.28 141.32 146.81 1,852,314 13.88 0.58
2018-05-16 140.86 141.41 139.21 140.71 1,375,290 13.3 0.56
2018-05-15 141.78 143.25 140.16 141.23 2,754,442 13.35 0.56
2018-05-14 140.78 142.43 140.55 142.11 1,807,472 13.43 0.56
2018-05-11 140.71 141.34 139.76 140.16 2,058,297 13.25 0.55
2018-05-10 141.46 142.28 139.55 140.67 2,155,391 13.3 0.56
2018-05-09 138.55 142.12 138.48 140.28 1,751,915 13.26 0.56
2018-05-08 139.5 139.65 136.11 137.55 2,356,101 13 0.54
2018-05-07 140.29 143.38 139.56 139.63 1,910,644 14.13 0.62
2018-05-04 140.69 141.44 139.07 139.76 2,170,361 14.15 0.62
2018-05-03 138.31 141.73 136.58 141.56 3,201,535 14.33 0.63
2018-05-02 132.85 141.38 132.85 138.58 4,641,895 14.03 0.61
2018-05-01 137.17 137.95 129.92 133.48 7,934,518 13.51 0.59
2018-04-30 134.39 144.08 132.18 138.32 14,758,477 14 0.61
2018-04-27 124.69 125.05 121.41 122.38 1,332,416 12.39 0.54
2018-04-26 120.36 126.11 119.22 125.15 2,527,084 12.67 0.56
2018-04-25 118.32 120.41 117.16 120.09 1,690,894 12.16 0.53
2018-04-24 119.31 121.9 118.25 118.92 1,586,323 12.04 0.53
2018-04-23 118.11 119.71 117.27 119.54 1,161,558 12.1 0.53
2018-04-20 116.67 117.84 115.42 117.81 1,160,823 11.92 0.52
2018-04-19 116.31 117.28 115.14 116.48 1,772,676 11.79 0.52
2018-04-18 116 117.63 114.77 116.7 2,106,196 11.81 0.52
2018-04-17 114.89 116.37 113.55 115.48 1,554,308 11.69 0.51
2018-04-16 111.36 115.12 110.88 113.84 2,246,921 11.52 0.51
2018-04-13 110.65 111.12 109.14 110.56 1,309,404 11.19 0.49
2018-04-12 113.43 113.43 108.77 110.13 2,063,118 11.15 0.49
2018-04-11 110.29 113.65 109.87 113.11 1,845,868 11.45 0.5
2018-04-10 108.26 111.16 107.13 110.29 2,319,702 11.16 0.49
2018-04-09 106.83 108.08 106.46 106.58 1,908,194 10.79 0.47
2018-04-06 107.35 110.2 105.56 106.9 3,553,515 10.82 0.47
2018-04-05 104.2 108.19 103 107.76 2,524,675 10.91 0.48
2018-04-04 101.31 104.39 100.31 104.11 1,482,670 10.54 0.46
2018-04-03 101.05 102.78 100.2 102.72 1,766,948 10.4 0.46
2018-04-02 100.5 101.43 98.4 100.5 1,528,704 10.17 0.45
2018-03-30 0 0 0 100.56 0 - -
2018-03-29 99.75 101.02 99.56 100.56 1,117,252 10.18 0.45
2018-03-28 101.9 101.9 98.47 99.03 1,420,159 10.02 0.44
2018-03-27 103.82 104.34 101.1 101.52 1,546,413 10.28 0.45
2018-03-26 101.91 104.16 101.49 103.78 2,016,100 10.5 0.46
2018-03-23 101.48 103.93 100.75 100.86 2,136,142 10.21 0.45
2018-03-22 101.42 102.05 99.8 100.93 1,368,955 10.22 0.45
2018-03-21 101.12 103.67 100.44 102.4 1,643,028 10.36 0.45
2018-03-20 99.52 102.13 99.49 100.45 1,748,039 10.17 0.45
2018-03-19 98.89 99.26 97.76 98.66 1,399,696 9.99 0.44
2018-03-16 97.26 99.53 97.03 99.2 2,107,828 10.04 0.44
2018-03-15 99.38 100.11 95.13 97.24 1,978,275 9.84 0.43
2018-03-14 98.57 100.59 98.51 99.43 1,449,588 10.06 0.44
2018-03-13 100.04 101.22 98.19 98.57 2,002,478 9.98 0.44
2018-03-12 102.65 102.71 99.29 99.99 2,279,844 10.12 0.44
2018-03-09 101.69 102.96 100.76 102.16 2,171,738 10.34 0.45
2018-03-08 97.13 100.63 96.86 100.5 4,146,225 10.17 0.45
2018-03-07 95.41 98.15 95.35 96.72 2,073,138 9.79 0.43
2018-03-06 95 97.31 94.58 96.43 2,477,008 9.76 0.43
2018-03-05 92.01 95.21 91.23 94.45 2,294,801 9.56 0.42
2018-03-02 90.45 92.3 90.1 92 1,484,150 9.31 0.41
2018-03-01 89.64 92.34 89.64 91.05 1,950,888 9.22 0.4
2018-02-28 93.62 94.37 89.58 89.62 1,850,706 9.07 0.4
2018-02-27 94.36 95.23 93.4 93.58 1,599,664 9.47 0.42
2018-02-26 94.42 94.85 93.63 94.54 1,613,686 9.57 0.42
2018-02-23 93.13 94.68 92.79 94.53 1,429,887 9.57 0.42
2018-02-22 93.06 94.52 92.4 92.45 1,130,623 9.36 0.41
2018-02-21 94.08 95.03 92.55 92.55 1,400,118 9.37 0.41
2018-02-20 95.54 96.39 93.56 94.18 1,756,882 9.53 0.42
2018-02-19 0 0 0 96.15 0 - -
2018-02-16 98.23 98.96 94.66 96.15 2,727,810 9.73 0.43
2018-02-15 99.01 100 97.88 99.07 1,627,851 20.1 0.5
2018-02-14 97.37 99.49 97.03 98.61 1,187,470 20 0.5
2018-02-13 97.21 97.99 96.72 97.77 1,173,527 19.83 0.49
Get more Data

ANDEAVOR CORP Stock History 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 Stock Price History: Past 5 years

Max Stock Price149.68Jun 01,2018
Min Stock Price41.54Oct 09,2013
Avg Stock Price82.13

ANDEAVOR CORP Historical PE ratio: Past 5 years

Max PE Ratio39.71Nov 06,2017
Min PE Ratio5.57Feb 18,2016
Avg PE Ratio14.51

ANDEAVOR CORP Historical PS ratio: Past 5 years

Max PS Ratio0.63May 03,2018
Min PS Ratio0.17Oct 01,2013
Avg PS Ratio0.33

ANDV Industry Peers

Company Price Change (%)
Valero Energy (VLO)116.541.36 (1.18%)
Marathon Petroleum (MPC)74.791.23 (1.67%)
Galp Energia (GLPEY)9.230.05 (0.54%)
Hollyfrontier (HFC)74.21.9 (2.63%)
Western Refining (WNR)36.180.02 (0.06%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Pbf Energy (PBF)47.410.72 (1.54%)

ANDEAVOR CORP share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in ANDEAVOR CORP stock analysis. ANDEAVOR CORP stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 922,524 typically implies breaking news or earnings release. ANDV stock saw a high of $139.29, and a low of $135.88 on last trading day. The company's P/S ratio was at a high of 0.63 on May 03, 2018 according to our ANDEAVOR CORP stock history data.