ANDEAVOR CORP Stock Price History, ANDV Historical Prices

Add to My Stocks
$92.55 $1.63 (1.73%) ANDV stock closing price Feb 21, 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 $121.13 on Jan 17, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2018-02-16 98.23 98.96 94.66 96.15 2,727,810 19.5 0.49
2018-02-15 99.01 100 97.88 99.07 1,626,242 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
2018-02-12 98.14 99.8 97.08 97.63 1,293,196 19.8 0.49
2018-02-09 97.94 98.74 94.54 97.31 1,742,297 19.74 0.49
2018-02-08 100.53 101.2 96.86 96.9 1,959,878 19.66 0.49
2018-02-07 102.87 105.21 100.51 100.62 2,181,191 20.41 0.51
2018-02-06 97.48 103.34 97.25 103.19 2,591,270 20.93 0.52
2018-02-05 102 103.66 97.89 99.29 1,833,560 20.14 0.5
2018-02-02 105.66 106.58 102.89 103.53 2,044,419 21 0.52
2018-02-01 108.1 108.1 104.88 106.81 2,117,279 21.67 0.54
2018-01-31 108.7 108.7 105.34 108.16 3,519,601 21.94 0.55
2018-01-30 109.79 109.97 108.26 108.87 1,566,873 22.08 0.55
2018-01-29 113.8 114.08 109.96 110.76 2,137,449 22.47 0.56
2018-01-26 115.35 115.45 113.8 114.11 1,309,826 23.15 0.58
2018-01-25 117.07 117.09 114.78 115.12 1,782,814 23.35 0.58
2018-01-24 119.25 119.25 115.7 116.57 1,306,367 23.65 0.59
2018-01-23 119.19 119.39 118.08 118.62 927,396 24.06 0.6
2018-01-22 118.52 119.56 117 119.25 1,115,770 24.19 0.6
2018-01-19 118.31 118.67 117.19 118.35 1,483,619 24.01 0.6
2018-01-18 120.54 121.06 117.77 118.21 1,205,800 23.98 0.6
2018-01-17 119.64 121.71 119.21 121.13 1,786,674 24.57 0.61
2018-01-16 119.27 119.95 118.64 119.15 1,529,220 24.17 0.6
2018-01-12 117.67 119.33 117.58 119.13 1,050,258 24.16 0.6
2018-01-11 117 118.15 116.52 117.43 1,092,865 23.82 0.59
2018-01-10 115.72 117.13 115.54 116.48 937,194 23.63 0.59
2018-01-09 116.13 116.68 115.81 116.04 1,041,353 23.54 0.59
2018-01-08 116.37 116.88 115.63 115.99 1,394,418 23.53 0.59
2018-01-05 116.15 116.71 115.16 116.28 890,817 23.59 0.59
2018-01-04 116.86 116.91 115.3 116.01 1,550,891 23.53 0.59
2018-01-03 115.4 117.01 115.3 116.46 1,731,676 23.62 0.59
2018-01-02 114.92 115.87 113.99 114.77 1,451,819 23.28 0.58
2017-12-29 115.35 116.06 114.34 114.34 830,944 23.19 0.58
2017-12-28 115.21 115.51 113.5 115.36 1,287,832 23.4 0.58
2017-12-27 114.27 115.82 113.75 115 1,415,728 23.33 0.58
2017-12-26 112.25 114.46 112.09 114.3 768,278 23.19 0.58
2017-12-22 111.3 112.83 111.07 112.18 759,803 22.76 0.57
2017-12-21 111.16 111.6 110.41 111.02 1,285,204 22.52 0.56
2017-12-20 110.98 111.5 108.71 110.93 1,576,860 22.5 0.56
2017-12-19 111.92 112.22 109.98 110.38 1,536,663 22.39 0.56
2017-12-18 111.73 112.48 111 111.95 2,082,843 22.71 0.57
2017-12-15 109.8 111.55 109.33 111.55 2,495,854 22.63 0.56
2017-12-14 109.1 109.34 107.26 108.96 2,039,112 22.1 0.55
2017-12-13 110.54 111.29 108.84 108.9 1,866,265 22.09 0.55
2017-12-12 111.47 111.75 110.27 110.4 1,007,902 22.39 0.56
2017-12-11 111.23 112.13 110.69 110.96 1,174,735 22.51 0.56
2017-12-08 109.15 111.56 108.37 111.04 1,714,009 22.52 0.56
2017-12-07 107.5 109.43 107.29 108.92 1,114,737 22.09 0.55
2017-12-06 107.3 109.19 107 107.74 1,578,680 21.85 0.54
2017-12-05 107.22 110.49 107 107.58 2,460,783 21.82 0.54
2017-12-04 104.72 108.92 104.47 106.97 2,057,659 21.7 0.54
2017-12-01 105.98 106.2 102.29 104.43 1,539,150 21.18 0.53
2017-11-30 105.15 105.98 104.43 105.47 1,847,115 21.39 0.53
2017-11-29 104.54 105.37 103.87 105.15 1,209,187 21.33 0.53
2017-11-28 104.28 105.71 103.9 105.46 1,044,739 21.39 0.53
2017-11-27 104.29 104.29 103 103.55 1,152,674 21 0.52
2017-11-24 104.01 104.28 103.53 104 456,926 21.1 0.53
2017-11-23 0 0 0 103.95 0 - -
2017-11-22 105.65 105.65 103.02 103.95 1,407,898 21.09 0.53
2017-11-21 104.94 106.27 104.94 105.34 901,684 21.37 0.53
2017-11-20 105.51 105.55 104.27 105.11 1,183,597 21.32 0.53
2017-11-17 104.65 105.56 104.47 105.34 585,079 21.37 0.53
2017-11-16 103.95 105.5 103.29 104.79 1,198,554 21.26 0.53
2017-11-15 104.88 105.18 103.12 103.83 1,596,123 21.06 0.52
2017-11-14 105.96 106.54 104.89 105.69 1,239,369 21.44 0.53
2017-11-13 107.2 107.89 105.65 106.15 1,253,266 21.53 0.54
2017-11-10 107.44 107.59 106.46 107.2 1,468,266 21.74 0.54
2017-11-09 109.62 109.89 103.44 107 2,954,862 21.7 0.54
2017-11-08 110.82 111.36 110.12 111.14 988,807 39.55 0.53
2017-11-07 111.57 111.79 110.45 111.28 887,266 39.6 0.53
2017-11-06 110.68 112.21 110.04 111.57 1,253,707 39.71 0.53
2017-11-03 110.39 110.62 109.18 110.17 1,149,709 39.21 0.52
2017-11-02 109.32 111.27 108.51 109.73 1,490,181 39.05 0.52
2017-11-01 106.96 109.22 106.95 109.17 1,171,751 38.85 0.52
2017-10-31 105.16 106.93 104.87 106.24 1,090,370 37.81 0.5
2017-10-30 106.04 106.48 104.87 104.92 872,173 37.34 0.5
2017-10-27 104.76 105.74 104.18 105.74 1,164,120 37.63 0.5
2017-10-26 105.29 105.29 103.76 104.75 1,053,884 37.28 0.49
2017-10-25 105.5 106.86 104.85 104.9 841,751 37.33 0.5
2017-10-24 106.26 106.9 105.83 106.75 1,090,071 37.99 0.5
2017-10-23 106.84 106.84 105.68 105.85 942,404 37.67 0.5
2017-10-20 105.34 106.56 105 106.56 1,054,595 37.92 0.5
2017-10-19 103.68 105.04 103.48 104.95 768,591 37.35 0.5
2017-10-18 104.2 104.62 103.19 104.32 1,005,483 37.13 0.49
2017-10-17 104.31 105.4 103.97 104.45 1,013,211 37.17 0.49
2017-10-16 104.62 105.12 103.32 103.82 1,466,804 36.95 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 Price121.13Jan 17,2018
Min Stock Price41.54Oct 09,2013
Avg Stock Price78.09

ANDEAVOR CORP Historical PE ratio: Past 5 years

Max PE Ratio39.71Nov 06,2017
Min PE Ratio5.57Feb 18,2016
Avg PE Ratio14.5

ANDEAVOR CORP Historical PS ratio: Past 5 years

Max PS Ratio0.61Jan 17,2018
Min PS Ratio0.17Oct 01,2013
Avg PS Ratio0.32

ANDV Industry Peers

Company Price Change (%)
Valero Energy (VLO)90.830.75 (0.82%)
Marathon Petroleum (MPC)66.270.02 (0.03%)
Galp Energia (GLPEY)9.090.12 (1.34%)
Hollyfrontier (HFC)44.411.57 (3.41%)
Western Refining (WNR)36.180.02 (0.06%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Pbf Energy (PBF)29.410.02 (0.07%)

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 1,400,118 typically implies breaking news or earnings release. ANDV stock saw a high of $95.03, and a low of $92.55 on last trading day. The company's P/S ratio was at a high of 0.61 on Jan 17, 2018 according to our ANDEAVOR CORP stock history data.