Indicators

Phillips 66 (NY: PSX )

145.08 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	89.03	90.33	88.70	89.61	3,195,213	-0.13(-0.14%)
Sep 27, 2018	90.82	91.30	89.70	89.73	2,434,645	-0.80(-0.89%)
Sep 26, 2018	91.35	91.45	89.96	90.54	3,387,459	-0.79(-0.86%)
Sep 25, 2018	90.62	92.13	90.47	91.32	3,547,203	+1.13(+1.25%)
Sep 24, 2018	89.19	90.54	88.79	90.19	3,468,786	+1.43(+1.61%)
Sep 21, 2018	87.36	88.99	87.21	88.76	7,501,454	+1.06(+1.21%)
Sep 20, 2018	87.33	88.11	86.53	87.71	3,994,941	+0.77(+0.89%)
Sep 19, 2018	89.92	89.92	86.82	86.93	3,691,902	-3.13(-3.48%)
Sep 18, 2018	90.15	90.67	89.85	90.07	3,171,285	+0.39(+0.43%)
Sep 17, 2018	90.34	90.64	89.62	89.68	3,488,787	-0.63(-0.70%)
Sep 14, 2018	89.80	90.70	89.80	90.31	3,489,826	+0.46(+0.51%)
Sep 13, 2018	89.38	90.14	88.66	89.84	4,228,352	+0.68(+0.77%)
Sep 12, 2018	90.04	90.98	88.76	89.16	4,733,469	-0.31(-0.35%)
Sep 11, 2018	89.13	89.99	88.70	89.47	4,745,604	-1.11(-1.23%)
Sep 10, 2018	91.14	91.42	90.54	90.58	3,200,154	-0.28(-0.31%)
Sep 07, 2018	92.33	92.38	90.16	90.86	3,814,505	-1.91(-2.06%)
Sep 06, 2018	93.43	94.52	92.67	92.77	2,444,866	-1.03(-1.09%)
Sep 05, 2018	94.33	94.33	93.02	93.79	2,924,433	-0.77(-0.82%)

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.