ANDEAVOR CORP Stock Price History, ANDV Historical Prices

Add to My Stocks
$103.81 $0.11 (0.11%) ANDV stock closing price Sep 21, 2017 (Closing)
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-21104.14104.53103.53103.81116496536.940.49
2017-09-20104.84105.63103.49103.70162383436.900.49
2017-09-19103.25104.76102.62104.55116137037.210.49
2017-09-18102.62103.55102.45103.15122080936.710.49
2017-09-15101.60102.63101.01102.42262734836.450.48
2017-09-13103.75103.87102.21103.17142937636.720.49
2017-09-12102.68104.00102.44103.43120638936.810.49
2017-09-11102.08102.58100.35102.19103615336.370.48
2017-09-08100.68102.17100.50101.57117251836.150.48
2017-09-0699.96100.3398.8599.541638045N/AN/A
2017-09-05101.85101.8598.1099.411889474N/AN/A
2017-09-01100.47102.2199.84102.211806782N/AN/A
2017-08-31101.00101.1899.22100.151562988N/AN/A
2017-08-3099.30101.1998.75100.622076545N/AN/A
2017-08-2997.6999.2996.7498.812014765N/AN/A
2017-08-2896.7799.1296.5198.552550995N/AN/A
2017-08-2595.3796.5595.0695.481012913N/AN/A
2017-08-2494.1295.8993.8495.051657256N/AN/A
2017-08-2393.1794.1193.0493.951073492N/AN/A
2017-08-2293.0193.7592.2693.43922721N/AN/A
2017-08-2193.0193.0191.8292.751151204N/AN/A
2017-08-1892.5594.1192.3792.831331188N/AN/A
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
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 118.24 Nov 24,2015
Min Stock Price 35.46 Nov 02,2012
Avg Stock Price 72.65

ANDEAVOR CORP Historical PE ratio: Past 5 years

Max PE Ratio 37.21 Sep 19,2017
Min PE Ratio 5.57 Feb 18,2016
Avg PE Ratio 13.09

ANDEAVOR CORP Historical PS ratio: Past 5 years

Max PS Ratio 0.49 Sep 12,2017
Min PS Ratio 0.15 Nov 02,2012
Avg PS Ratio 0.29

ANDV Industry Peers

Company Price Change (%)
Valero Energy (VLO)74.290.93 (1.27%)
Marathon Petroleum (MPC)54.730.36 (0.66%)
Galp Energia (GLPEY)8.90.23 (2.65%)
Hollyfrontier (HFC)34.240.36 (1.06%)
Western Refining (WNR)36.180.02 (0.06%)
Alon Usa Energy (ALJ)13.320.08 (0.6%)
Pbf Energy (PBF)26.240.21 (0.81%)