NYSE - Nasdaq Real Time Price • USD
Marathon Petroleum Corporation (MPC)
As of 2:14 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 196.80 | 199.41 | 194.80 | 199.08 | 199.08 | 750,716 |
Apr 22, 2024 | 196.25 | 199.37 | 194.30 | 198.25 | 198.25 | 1,435,500 |
Apr 19, 2024 | 196.32 | 198.58 | 195.03 | 196.38 | 196.38 | 1,748,700 |
Apr 18, 2024 | 203.06 | 203.06 | 193.74 | 195.02 | 195.02 | 2,713,600 |
Apr 17, 2024 | 204.98 | 205.61 | 201.42 | 202.46 | 202.46 | 1,816,800 |
Apr 16, 2024 | 207.35 | 207.68 | 201.66 | 203.86 | 203.86 | 1,599,800 |
Apr 15, 2024 | 210.55 | 210.80 | 206.18 | 207.02 | 207.02 | 2,587,000 |
Apr 12, 2024 | 213.86 | 214.00 | 207.65 | 208.77 | 208.77 | 2,086,700 |
Apr 11, 2024 | 212.13 | 213.84 | 209.05 | 212.27 | 212.27 | 2,208,700 |
Apr 10, 2024 | 211.83 | 215.24 | 210.57 | 211.22 | 211.22 | 2,663,900 |
Apr 9, 2024 | 216.98 | 218.00 | 210.08 | 212.12 | 212.12 | 3,052,300 |
Apr 8, 2024 | 218.57 | 219.74 | 216.60 | 216.98 | 216.98 | 2,478,400 |
Apr 5, 2024 | 219.57 | 221.11 | 217.63 | 219.13 | 219.13 | 2,685,200 |
Apr 4, 2024 | 216.98 | 218.85 | 215.40 | 216.25 | 216.25 | 3,189,700 |
Apr 3, 2024 | 211.75 | 218.59 | 211.75 | 214.96 | 214.96 | 3,902,500 |
Apr 2, 2024 | 205.47 | 211.54 | 204.50 | 211.38 | 211.38 | 3,517,300 |
Apr 1, 2024 | 201.29 | 205.49 | 199.46 | 204.41 | 204.41 | 2,201,100 |
Mar 28, 2024 | 197.75 | 202.05 | 195.95 | 201.50 | 201.50 | 6,064,100 |
Mar 27, 2024 | 196.66 | 198.10 | 195.35 | 196.99 | 196.99 | 1,674,800 |
Mar 26, 2024 | 199.99 | 200.89 | 197.10 | 197.38 | 197.38 | 1,673,300 |
Mar 25, 2024 | 201.00 | 203.02 | 199.52 | 199.83 | 199.83 | 2,042,000 |
Mar 22, 2024 | 200.00 | 200.62 | 198.30 | 200.17 | 200.17 | 2,281,300 |
Mar 21, 2024 | 198.09 | 199.89 | 196.33 | 199.21 | 199.21 | 1,681,500 |
Mar 20, 2024 | 195.52 | 198.37 | 194.57 | 197.75 | 197.75 | 1,957,300 |
Mar 19, 2024 | 193.55 | 196.75 | 193.00 | 196.57 | 196.57 | 2,509,700 |
Mar 18, 2024 | 194.76 | 195.06 | 192.16 | 193.48 | 193.48 | 2,073,500 |
Mar 15, 2024 | 189.23 | 195.12 | 189.23 | 193.84 | 193.84 | 9,042,600 |
Mar 14, 2024 | 190.70 | 192.27 | 187.76 | 188.98 | 188.98 | 3,005,100 |
Mar 13, 2024 | 183.28 | 189.82 | 183.23 | 188.89 | 188.89 | 3,510,300 |
Mar 12, 2024 | 181.35 | 182.95 | 178.65 | 181.20 | 181.20 | 2,744,100 |
Mar 11, 2024 | 178.41 | 181.63 | 177.15 | 181.41 | 181.41 | 2,467,300 |
Mar 8, 2024 | 178.10 | 181.18 | 178.10 | 179.55 | 179.55 | 2,513,000 |
Mar 7, 2024 | 176.50 | 180.23 | 175.65 | 178.97 | 178.97 | 2,726,800 |
Mar 6, 2024 | 176.00 | 177.36 | 173.50 | 175.18 | 175.18 | 2,483,800 |
Mar 5, 2024 | 173.25 | 177.99 | 172.94 | 175.17 | 175.17 | 2,777,800 |
Mar 4, 2024 | 172.71 | 175.97 | 171.34 | 173.75 | 173.75 | 3,154,600 |
Mar 1, 2024 | 170.35 | 174.33 | 170.35 | 173.21 | 173.21 | 2,762,900 |
Feb 29, 2024 | 167.37 | 170.00 | 166.50 | 169.23 | 169.23 | 4,548,200 |
Feb 28, 2024 | 170.74 | 171.57 | 166.37 | 167.16 | 167.16 | 2,605,000 |
Feb 27, 2024 | 172.92 | 174.16 | 170.91 | 171.13 | 171.13 | 2,046,200 |
Feb 26, 2024 | 169.63 | 175.29 | 169.03 | 172.44 | 172.44 | 2,736,000 |
Feb 23, 2024 | 167.03 | 170.47 | 166.20 | 169.54 | 169.54 | 1,929,200 |
Feb 22, 2024 | 165.12 | 167.98 | 163.66 | 167.75 | 167.75 | 2,561,300 |
Feb 21, 2024 | 164.62 | 166.37 | 163.90 | 166.05 | 166.05 | 2,544,300 |
Feb 20, 2024 | 0.83 Dividend | |||||
Feb 20, 2024 | 168.66 | 168.81 | 163.62 | 164.29 | 164.29 | 2,896,200 |
Feb 16, 2024 | 171.46 | 172.18 | 169.91 | 170.01 | 169.18 | 1,964,300 |
Feb 15, 2024 | 169.11 | 172.50 | 168.82 | 171.31 | 170.48 | 2,095,000 |
Feb 14, 2024 | 171.18 | 171.68 | 167.13 | 169.88 | 169.06 | 2,509,900 |
Feb 13, 2024 | 168.50 | 170.90 | 166.84 | 169.88 | 169.06 | 2,366,900 |
Feb 12, 2024 | 170.56 | 171.70 | 168.69 | 168.89 | 168.07 | 2,772,200 |
Feb 9, 2024 | 169.81 | 170.69 | 168.73 | 169.97 | 169.15 | 2,185,900 |
Feb 8, 2024 | 169.59 | 171.39 | 168.65 | 169.68 | 168.86 | 1,789,400 |
Feb 7, 2024 | 167.34 | 169.92 | 167.11 | 169.59 | 168.77 | 1,952,400 |
Feb 6, 2024 | 171.40 | 173.33 | 166.44 | 166.64 | 165.83 | 2,783,000 |
Feb 5, 2024 | 165.51 | 171.57 | 164.37 | 171.12 | 170.29 | 3,430,100 |
Feb 2, 2024 | 167.83 | 168.43 | 164.29 | 166.33 | 165.52 | 2,300,700 |
Feb 1, 2024 | 166.44 | 169.23 | 163.50 | 167.53 | 166.72 | 3,203,700 |
Jan 31, 2024 | 169.99 | 171.42 | 163.62 | 165.60 | 164.80 | 4,260,400 |
Jan 30, 2024 | 162.25 | 170.18 | 158.57 | 169.89 | 169.07 | 5,858,700 |
Jan 29, 2024 | 160.55 | 160.94 | 158.50 | 160.14 | 159.36 | 3,124,000 |
Jan 26, 2024 | 157.19 | 160.83 | 156.29 | 160.52 | 159.74 | 3,248,400 |
Jan 25, 2024 | 156.50 | 157.97 | 154.90 | 157.27 | 156.51 | 2,912,500 |
Jan 24, 2024 | 154.97 | 155.54 | 154.00 | 155.10 | 154.35 | 1,851,000 |
Jan 23, 2024 | 153.76 | 154.91 | 152.46 | 153.97 | 153.22 | 2,601,500 |
Jan 22, 2024 | 153.18 | 154.52 | 151.61 | 154.44 | 153.69 | 2,661,300 |
Jan 19, 2024 | 152.32 | 153.08 | 151.73 | 152.98 | 152.24 | 2,485,200 |
Jan 18, 2024 | 151.55 | 152.35 | 148.89 | 151.80 | 151.06 | 2,722,100 |
Jan 17, 2024 | 152.44 | 154.76 | 151.43 | 152.00 | 151.26 | 2,691,000 |
Jan 16, 2024 | 158.41 | 160.01 | 154.00 | 154.12 | 153.37 | 3,268,000 |
Jan 12, 2024 | 157.65 | 158.91 | 156.50 | 157.46 | 156.70 | 2,472,600 |
Jan 11, 2024 | 153.42 | 156.00 | 153.42 | 155.39 | 154.64 | 2,534,100 |
Jan 10, 2024 | 154.71 | 155.90 | 151.94 | 152.84 | 152.10 | 2,327,400 |
Jan 9, 2024 | 155.98 | 156.13 | 153.89 | 154.31 | 153.56 | 2,767,900 |
Jan 8, 2024 | 150.00 | 156.34 | 148.46 | 156.26 | 155.50 | 3,108,000 |
Jan 5, 2024 | 154.75 | 155.98 | 151.56 | 152.50 | 151.76 | 3,373,700 |
Jan 4, 2024 | 159.83 | 162.31 | 153.34 | 153.40 | 152.66 | 4,495,800 |
Jan 3, 2024 | 152.50 | 159.99 | 152.38 | 157.89 | 157.12 | 4,674,200 |
Jan 2, 2024 | 149.03 | 152.41 | 149.03 | 152.36 | 151.62 | 3,187,400 |
Dec 29, 2023 | 147.91 | 149.72 | 147.60 | 148.36 | 147.64 | 2,507,000 |
Dec 28, 2023 | 149.01 | 149.50 | 146.87 | 146.88 | 146.17 | 2,372,400 |
Dec 27, 2023 | 151.48 | 151.92 | 149.55 | 149.88 | 149.15 | 1,712,700 |
Dec 26, 2023 | 151.82 | 153.14 | 150.67 | 152.08 | 151.34 | 1,525,400 |
Dec 22, 2023 | 153.85 | 154.18 | 150.78 | 150.87 | 150.14 | 2,121,400 |
Dec 21, 2023 | 153.65 | 155.11 | 151.39 | 152.66 | 151.92 | 2,064,800 |
Dec 20, 2023 | 154.33 | 156.28 | 153.42 | 153.63 | 152.88 | 3,166,100 |
Dec 19, 2023 | 151.87 | 153.84 | 150.97 | 153.77 | 153.02 | 2,583,900 |
Dec 18, 2023 | 150.93 | 153.07 | 150.39 | 151.81 | 151.07 | 3,307,400 |
Dec 15, 2023 | 145.71 | 149.50 | 144.51 | 148.38 | 147.66 | 12,266,800 |
Dec 14, 2023 | 149.06 | 150.89 | 147.32 | 150.89 | 150.16 | 3,559,800 |
Dec 13, 2023 | 143.21 | 146.80 | 142.57 | 146.66 | 145.95 | 3,457,500 |
Dec 12, 2023 | 142.53 | 143.97 | 141.45 | 143.37 | 142.67 | 2,930,200 |
Dec 11, 2023 | 142.50 | 144.74 | 142.27 | 143.85 | 143.15 | 3,017,800 |
Dec 8, 2023 | 142.61 | 144.15 | 142.07 | 143.02 | 142.33 | 3,092,100 |
Dec 7, 2023 | 143.61 | 145.00 | 140.98 | 141.58 | 140.89 | 3,606,600 |
Dec 6, 2023 | 147.76 | 147.76 | 143.09 | 143.18 | 142.49 | 4,039,700 |
Dec 5, 2023 | 151.44 | 153.02 | 148.62 | 148.92 | 148.20 | 2,761,200 |
Dec 4, 2023 | 150.00 | 151.98 | 148.47 | 151.39 | 150.66 | 3,075,100 |
Dec 1, 2023 | 148.78 | 153.77 | 148.44 | 151.42 | 150.69 | 3,124,600 |
Nov 30, 2023 | 148.42 | 151.63 | 147.26 | 149.19 | 148.47 | 5,973,500 |
Nov 29, 2023 | 151.31 | 152.26 | 147.16 | 147.42 | 146.70 | 2,935,900 |
Nov 28, 2023 | 151.00 | 152.57 | 149.83 | 149.99 | 149.26 | 2,465,000 |
Nov 27, 2023 | 149.05 | 150.70 | 148.36 | 150.55 | 149.82 | 2,178,700 |
Nov 24, 2023 | 149.79 | 151.51 | 149.36 | 149.50 | 148.77 | 1,264,300 |
Nov 22, 2023 | 145.00 | 149.38 | 144.06 | 149.21 | 148.49 | 2,422,200 |
Nov 21, 2023 | 147.91 | 148.21 | 146.10 | 147.63 | 146.91 | 1,926,800 |
Nov 20, 2023 | 148.91 | 150.63 | 148.54 | 148.99 | 148.27 | 2,387,100 |
Nov 17, 2023 | 146.25 | 150.27 | 145.90 | 147.90 | 147.18 | 3,451,500 |
Nov 16, 2023 | 148.88 | 150.49 | 143.88 | 145.10 | 144.40 | 3,494,100 |
Nov 15, 2023 | 0.83 Dividend | |||||
Nov 15, 2023 | 149.73 | 152.81 | 149.30 | 150.33 | 149.60 | 3,226,600 |
Nov 14, 2023 | 147.30 | 151.10 | 147.30 | 150.67 | 149.12 | 2,986,400 |
Nov 13, 2023 | 145.07 | 147.35 | 144.48 | 146.76 | 145.25 | 2,400,900 |
Nov 10, 2023 | 143.40 | 145.42 | 142.54 | 145.13 | 143.63 | 2,377,500 |
Nov 9, 2023 | 144.00 | 145.00 | 141.42 | 141.80 | 140.34 | 2,297,300 |
Nov 8, 2023 | 145.23 | 146.18 | 143.09 | 143.50 | 142.02 | 2,949,700 |
Nov 7, 2023 | 148.30 | 148.58 | 144.74 | 146.16 | 144.65 | 2,843,300 |
Nov 6, 2023 | 152.00 | 152.64 | 148.74 | 149.92 | 148.38 | 2,427,500 |
Nov 3, 2023 | 155.45 | 155.49 | 149.90 | 150.78 | 149.23 | 3,275,600 |
Nov 2, 2023 | 155.22 | 159.65 | 153.93 | 155.77 | 154.17 | 3,828,200 |
Nov 1, 2023 | 152.43 | 157.64 | 151.25 | 155.21 | 153.61 | 4,023,200 |
Oct 31, 2023 | 148.40 | 151.98 | 144.46 | 151.25 | 149.69 | 4,139,700 |
Oct 30, 2023 | 146.88 | 148.53 | 144.51 | 146.86 | 145.35 | 2,949,000 |
Oct 27, 2023 | 147.73 | 148.27 | 144.56 | 146.00 | 144.50 | 3,524,200 |
Oct 26, 2023 | 146.55 | 148.42 | 144.11 | 148.06 | 146.53 | 2,929,200 |
Oct 25, 2023 | 149.14 | 150.29 | 147.15 | 147.35 | 145.83 | 2,479,500 |
Oct 24, 2023 | 149.70 | 151.39 | 148.35 | 148.63 | 147.10 | 1,759,100 |
Oct 23, 2023 | 150.77 | 150.98 | 147.89 | 149.45 | 147.91 | 2,422,700 |
Oct 20, 2023 | 152.68 | 153.77 | 150.81 | 150.86 | 149.31 | 2,478,900 |
Oct 19, 2023 | 153.93 | 154.33 | 152.14 | 152.84 | 151.27 | 1,906,500 |
Oct 18, 2023 | 151.42 | 154.33 | 151.35 | 153.99 | 152.40 | 2,215,700 |
Oct 17, 2023 | 150.51 | 152.50 | 150.47 | 151.34 | 149.78 | 1,991,400 |
Oct 16, 2023 | 149.42 | 151.71 | 149.03 | 150.75 | 149.20 | 2,406,900 |
Oct 13, 2023 | 149.43 | 150.41 | 148.10 | 148.20 | 146.67 | 2,568,800 |
Oct 12, 2023 | 149.35 | 149.66 | 146.26 | 147.59 | 146.07 | 2,773,900 |
Oct 11, 2023 | 147.66 | 149.35 | 146.47 | 148.52 | 146.99 | 2,825,100 |
Oct 10, 2023 | 145.62 | 149.43 | 145.62 | 148.91 | 147.38 | 2,946,300 |
Oct 9, 2023 | 145.51 | 147.07 | 143.87 | 146.57 | 145.06 | 3,354,000 |
Oct 6, 2023 | 142.85 | 145.54 | 141.70 | 143.18 | 141.71 | 3,372,000 |
Oct 5, 2023 | 140.41 | 143.72 | 139.93 | 142.28 | 140.81 | 4,003,700 |
Oct 4, 2023 | 144.85 | 144.94 | 139.32 | 141.89 | 140.43 | 5,777,700 |
Oct 3, 2023 | 148.37 | 149.42 | 144.24 | 147.27 | 145.75 | 3,734,100 |
Oct 2, 2023 | 151.06 | 151.60 | 148.40 | 150.02 | 148.47 | 3,986,700 |
Sep 29, 2023 | 154.21 | 154.63 | 150.07 | 151.34 | 149.78 | 3,330,900 |
Sep 28, 2023 | 151.89 | 156.18 | 151.86 | 154.43 | 152.84 | 2,994,700 |
Sep 27, 2023 | 152.02 | 153.60 | 151.23 | 152.43 | 150.86 | 2,709,800 |
Sep 26, 2023 | 152.88 | 153.00 | 150.32 | 151.02 | 149.46 | 3,004,800 |
Sep 25, 2023 | 152.66 | 154.74 | 152.24 | 154.20 | 152.61 | 2,123,700 |
Sep 22, 2023 | 155.72 | 157.68 | 153.19 | 153.46 | 151.88 | 2,809,100 |
Sep 21, 2023 | 155.74 | 159.50 | 153.25 | 154.77 | 153.18 | 4,152,000 |
Sep 20, 2023 | 151.91 | 154.68 | 151.72 | 152.67 | 151.10 | 2,538,500 |
Sep 19, 2023 | 157.65 | 157.65 | 150.28 | 152.15 | 150.58 | 4,507,700 |
Sep 18, 2023 | 155.52 | 157.83 | 155.10 | 156.34 | 154.73 | 3,003,600 |
Sep 15, 2023 | 154.23 | 155.81 | 153.04 | 153.81 | 152.23 | 11,616,600 |
Sep 14, 2023 | 157.15 | 157.72 | 155.89 | 156.19 | 154.58 | 3,526,400 |
Sep 13, 2023 | 155.95 | 156.51 | 153.99 | 155.48 | 153.88 | 3,177,200 |
Sep 12, 2023 | 154.65 | 156.73 | 153.29 | 155.83 | 154.22 | 2,841,200 |
Sep 11, 2023 | 155.94 | 157.99 | 152.98 | 154.07 | 152.48 | 3,803,000 |
Sep 8, 2023 | 152.40 | 156.87 | 151.81 | 155.31 | 153.71 | 4,432,100 |
Sep 7, 2023 | 148.63 | 151.03 | 148.00 | 150.89 | 149.34 | 3,641,400 |
Sep 6, 2023 | 146.65 | 148.60 | 146.02 | 147.89 | 146.37 | 2,593,800 |
Sep 5, 2023 | 146.63 | 148.29 | 146.21 | 147.02 | 145.51 | 3,080,900 |
Sep 1, 2023 | 145.10 | 146.91 | 144.70 | 145.96 | 144.46 | 3,027,600 |
Aug 31, 2023 | 143.55 | 143.75 | 139.82 | 142.77 | 141.30 | 5,114,500 |
Aug 30, 2023 | 143.84 | 143.97 | 142.85 | 143.14 | 141.67 | 2,539,300 |
Aug 29, 2023 | 142.88 | 143.46 | 141.66 | 143.27 | 141.79 | 2,673,600 |
Aug 28, 2023 | 144.22 | 145.27 | 142.21 | 143.03 | 141.56 | 2,520,300 |
Aug 25, 2023 | 144.26 | 145.68 | 142.29 | 143.98 | 142.50 | 4,481,100 |
Aug 24, 2023 | 142.85 | 144.75 | 142.04 | 143.60 | 142.12 | 2,888,200 |
Aug 23, 2023 | 141.85 | 143.43 | 139.68 | 143.25 | 141.77 | 3,645,600 |
Aug 22, 2023 | 143.25 | 144.29 | 142.53 | 142.95 | 141.48 | 2,330,400 |
Aug 21, 2023 | 145.10 | 145.46 | 141.28 | 142.85 | 141.38 | 3,495,100 |
Aug 18, 2023 | 141.50 | 144.72 | 141.12 | 144.62 | 143.13 | 3,154,100 |
Aug 17, 2023 | 143.35 | 145.20 | 142.27 | 142.49 | 141.02 | 3,351,400 |
Aug 16, 2023 | 142.60 | 145.16 | 141.10 | 141.40 | 139.94 | 3,623,300 |
Aug 15, 2023 | 0.75 Dividend | |||||
Aug 15, 2023 | 144.65 | 146.32 | 141.72 | 142.62 | 141.15 | 5,569,500 |
Aug 14, 2023 | 149.00 | 149.70 | 147.53 | 148.54 | 146.27 | 3,440,300 |
Aug 11, 2023 | 145.72 | 149.76 | 145.71 | 149.75 | 147.46 | 4,394,600 |
Aug 10, 2023 | 145.01 | 147.52 | 144.27 | 145.28 | 143.06 | 4,137,200 |
Aug 9, 2023 | 143.00 | 146.56 | 142.32 | 144.05 | 141.85 | 4,779,300 |
Aug 8, 2023 | 138.56 | 142.62 | 137.57 | 141.78 | 139.61 | 4,232,200 |
Aug 7, 2023 | 139.14 | 141.70 | 138.78 | 140.00 | 137.86 | 4,106,300 |
Aug 4, 2023 | 137.28 | 139.85 | 136.79 | 137.95 | 135.84 | 3,480,100 |
Aug 3, 2023 | 135.45 | 137.39 | 133.65 | 136.22 | 134.14 | 3,716,500 |
Aug 2, 2023 | 135.12 | 137.42 | 133.65 | 135.87 | 133.79 | 4,477,300 |
Aug 1, 2023 | 131.79 | 135.00 | 131.21 | 134.94 | 132.88 | 3,491,300 |
Jul 31, 2023 | 132.03 | 133.90 | 131.91 | 133.02 | 130.98 | 4,066,100 |
Jul 28, 2023 | 130.09 | 131.94 | 129.68 | 131.83 | 129.81 | 2,556,500 |
Jul 27, 2023 | 130.68 | 131.35 | 128.07 | 129.58 | 127.60 | 3,027,200 |
Jul 26, 2023 | 127.74 | 131.09 | 127.71 | 130.35 | 128.36 | 2,863,700 |
Jul 25, 2023 | 127.80 | 130.11 | 127.14 | 128.61 | 126.64 | 2,994,700 |
Jul 24, 2023 | 126.50 | 129.93 | 126.22 | 128.39 | 126.43 | 3,079,600 |
Jul 21, 2023 | 125.00 | 126.16 | 123.96 | 125.82 | 123.90 | 2,587,400 |
Jul 20, 2023 | 123.00 | 124.30 | 122.08 | 124.25 | 122.35 | 3,143,100 |
Jul 19, 2023 | 119.46 | 122.21 | 119.46 | 122.11 | 120.24 | 2,883,200 |
Jul 18, 2023 | 117.93 | 121.59 | 117.63 | 119.43 | 117.60 | 2,314,100 |
Jul 17, 2023 | 118.04 | 119.37 | 117.28 | 118.13 | 116.32 | 2,116,300 |
Jul 14, 2023 | 119.54 | 119.54 | 117.54 | 118.41 | 116.60 | 2,007,400 |
Jul 13, 2023 | 119.94 | 121.14 | 118.81 | 119.92 | 118.09 | 2,374,400 |
Jul 12, 2023 | 121.00 | 122.43 | 119.42 | 119.96 | 118.12 | 2,395,500 |
Jul 11, 2023 | 118.51 | 120.28 | 117.95 | 120.01 | 118.17 | 2,652,600 |
Jul 10, 2023 | 117.58 | 118.94 | 117.15 | 117.84 | 116.04 | 2,582,600 |
Jul 7, 2023 | 113.36 | 119.10 | 113.20 | 118.02 | 116.21 | 4,146,500 |
Jul 6, 2023 | 115.42 | 115.90 | 112.82 | 113.34 | 111.61 | 3,083,300 |
Jul 5, 2023 | 117.70 | 117.90 | 115.66 | 116.21 | 114.43 | 2,777,100 |
Jul 3, 2023 | 117.16 | 118.61 | 116.84 | 117.54 | 115.74 | 1,537,200 |
Jun 30, 2023 | 116.79 | 117.47 | 115.50 | 116.60 | 114.82 | 2,654,500 |
Jun 29, 2023 | 115.25 | 117.00 | 115.10 | 116.34 | 114.56 | 2,324,800 |
Jun 28, 2023 | 113.89 | 115.35 | 112.89 | 115.10 | 113.34 | 2,514,800 |
Jun 27, 2023 | 113.14 | 114.68 | 112.42 | 113.98 | 112.24 | 2,341,800 |
Jun 26, 2023 | 111.51 | 113.69 | 111.27 | 113.04 | 111.31 | 2,351,900 |
Jun 23, 2023 | 109.71 | 112.03 | 109.71 | 111.64 | 109.93 | 3,535,800 |
Jun 22, 2023 | 110.30 | 111.89 | 108.88 | 111.42 | 109.72 | 2,911,800 |
Jun 21, 2023 | 110.45 | 113.14 | 109.94 | 112.00 | 110.29 | 2,943,500 |
Jun 20, 2023 | 112.91 | 113.13 | 110.69 | 110.94 | 109.24 | 3,816,300 |
Jun 16, 2023 | 114.06 | 114.50 | 112.59 | 113.29 | 111.56 | 10,770,500 |
Jun 15, 2023 | 111.81 | 114.49 | 111.81 | 113.83 | 112.09 | 3,240,400 |
Jun 14, 2023 | 113.46 | 114.10 | 110.64 | 111.64 | 109.93 | 3,152,400 |
Jun 13, 2023 | 113.75 | 115.60 | 112.32 | 112.50 | 110.78 | 3,174,900 |
Jun 12, 2023 | 111.09 | 113.83 | 111.05 | 112.37 | 110.65 | 3,063,500 |
Jun 9, 2023 | 112.74 | 113.54 | 111.22 | 113.01 | 111.28 | 2,699,000 |
Jun 8, 2023 | 114.00 | 114.59 | 110.49 | 112.43 | 110.71 | 3,811,300 |
Jun 7, 2023 | 109.13 | 114.16 | 108.94 | 114.12 | 112.37 | 4,090,900 |
Jun 6, 2023 | 107.05 | 109.41 | 106.95 | 109.03 | 107.36 | 2,949,600 |
Jun 5, 2023 | 109.85 | 109.85 | 107.60 | 108.69 | 107.03 | 2,744,700 |
Jun 2, 2023 | 107.94 | 109.88 | 106.76 | 108.91 | 107.24 | 3,627,300 |
Jun 1, 2023 | 105.45 | 107.27 | 104.82 | 105.87 | 104.25 | 4,180,000 |
May 31, 2023 | 105.61 | 106.55 | 104.32 | 104.91 | 103.31 | 12,831,900 |
May 30, 2023 | 106.54 | 108.22 | 106.16 | 107.79 | 106.14 | 4,101,900 |
May 26, 2023 | 110.18 | 110.30 | 107.69 | 108.81 | 107.15 | 3,479,200 |
May 25, 2023 | 109.02 | 109.79 | 107.43 | 109.52 | 107.84 | 3,897,500 |
May 24, 2023 | 111.05 | 111.40 | 109.18 | 110.54 | 108.85 | 3,699,100 |
May 23, 2023 | 110.88 | 111.51 | 109.42 | 109.92 | 108.24 | 3,982,000 |
May 22, 2023 | 110.53 | 111.78 | 110.35 | 110.63 | 108.94 | 3,000,100 |
May 19, 2023 | 111.81 | 112.14 | 109.86 | 110.31 | 108.62 | 2,325,300 |
May 18, 2023 | 109.95 | 111.30 | 108.67 | 110.98 | 109.28 | 3,359,300 |
May 17, 2023 | 108.32 | 111.27 | 107.11 | 110.63 | 108.94 | 3,730,500 |
May 16, 2023 | 0.75 Dividend | |||||
May 16, 2023 | 109.88 | 110.84 | 106.48 | 106.75 | 105.12 | 4,514,600 |
May 15, 2023 | 110.41 | 111.94 | 109.52 | 110.63 | 108.20 | 3,937,600 |
May 12, 2023 | 111.17 | 111.76 | 109.08 | 109.88 | 107.47 | 3,260,400 |
May 11, 2023 | 109.59 | 111.67 | 108.99 | 110.10 | 107.68 | 3,579,400 |
May 10, 2023 | 111.53 | 112.97 | 109.29 | 111.72 | 109.27 | 5,078,400 |
May 9, 2023 | 107.88 | 111.89 | 107.69 | 110.94 | 108.50 | 5,638,000 |
May 8, 2023 | 108.52 | 109.79 | 107.71 | 108.71 | 106.32 | 4,440,900 |
May 5, 2023 | 107.93 | 108.46 | 106.68 | 106.90 | 104.55 | 4,350,500 |
May 4, 2023 | 109.54 | 110.48 | 104.44 | 105.06 | 102.75 | 7,334,100 |
May 3, 2023 | 115.37 | 116.77 | 109.90 | 110.07 | 107.65 | 6,634,900 |
May 2, 2023 | 122.00 | 122.43 | 114.56 | 116.97 | 114.40 | 5,342,400 |
May 1, 2023 | 121.44 | 122.94 | 120.82 | 122.46 | 119.77 | 4,173,200 |
Apr 28, 2023 | 120.49 | 123.17 | 119.75 | 122.00 | 119.32 | 5,342,200 |
Apr 27, 2023 | 122.53 | 123.07 | 120.58 | 121.43 | 118.76 | 4,610,800 |
Apr 26, 2023 | 123.40 | 123.82 | 121.32 | 122.53 | 119.84 | 3,425,100 |
Apr 25, 2023 | 125.18 | 125.75 | 122.51 | 123.15 | 120.44 | 2,884,900 |
Apr 24, 2023 | 123.31 | 127.64 | 123.02 | 126.51 | 123.73 | 4,208,000 |
Related Tickers
VLO Valero Energy Corporation
167.13
+0.74%
PSX Phillips 66
158.92
+1.19%
DINO HF Sinclair Corporation
57.70
+0.93%
SUN Sunoco LP
56.26
+0.64%
PBF PBF Energy Inc.
57.04
+0.87%
CVI CVR Energy, Inc.
33.96
+2.61%
IEP Icahn Enterprises L.P.
16.91
+1.44%
DK Delek US Holdings, Inc.
29.73
+0.39%
PARR Par Pacific Holdings, Inc.
33.05
+2.39%
UGP Ultrapar Participações S.A.
5.17
-0.39%