Indicators

Phillips 66 (NY: PSX )

151.41 -5.83 (-3.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	75.22	76.45	75.12	76.37	5,441,132	+1.46(+1.95%)
Jun 27, 2019	75.65	75.89	74.74	74.91	2,555,349	-0.82(-1.09%)
Jun 26, 2019	74.30	76.35	73.91	75.74	4,674,020	+2.39(+3.26%)
Jun 25, 2019	73.01	73.97	72.71	73.34	4,095,394	+0.06(+0.08%)
Jun 24, 2019	73.78	74.49	72.94	73.29	2,891,431	-0.67(-0.91%)
Jun 21, 2019	74.62	75.05	73.48	73.96	7,507,599	-0.20(-0.28%)
Jun 20, 2019	72.72	74.53	72.34	74.16	5,000,304	+2.64(+3.69%)
Jun 19, 2019	70.97	71.83	70.50	71.52	3,553,977	+0.65(+0.92%)
Jun 18, 2019	70.49	71.61	70.49	70.87	2,861,946	+0.73(+1.04%)
Jun 17, 2019	69.80	70.62	69.80	70.14	2,453,733	+0.26(+0.37%)
Jun 14, 2019	69.58	70.12	69.07	69.88	2,241,979	+0.29(+0.41%)
Jun 13, 2019	68.66	70.00	68.60	69.60	3,709,854	+1.62(+2.39%)
Jun 12, 2019	68.86	69.73	67.72	67.97	3,959,475	-1.19(-1.72%)
Jun 11, 2019	70.67	71.18	69.16	69.16	3,351,885	-0.97(-1.39%)
Jun 10, 2019	70.05	70.84	69.95	70.13	3,707,082	+0.31(+0.44%)
Jun 07, 2019	69.69	70.17	68.98	69.82	3,213,360	+0.51(+0.73%)
Jun 06, 2019	69.21	70.18	68.52	69.32	3,474,935	+0.06(+0.08%)
Jun 05, 2019	69.13	69.30	67.60	69.26	3,793,206	+0.58(+0.84%)
Jun 04, 2019	67.91	68.78	67.87	68.68	3,407,172	+1.57(+2.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.