Indicators

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	85.41	85.65	84.33	84.37	2,191,858	-1.04(-1.22%)
Sep 27, 2019	86.36	86.91	84.85	85.41	2,787,724	-0.74(-0.86%)
Sep 26, 2019	86.21	86.55	84.96	86.15	2,146,201	-0.41(-0.48%)
Sep 25, 2019	85.19	86.95	84.79	86.57	4,065,778	+1.19(+1.39%)
Sep 24, 2019	85.86	86.01	84.32	85.38	3,169,011	-0.53(-0.61%)
Sep 23, 2019	84.88	86.37	84.88	85.91	2,998,524	+0.82(+0.96%)
Sep 20, 2019	85.21	85.73	84.76	85.09	11,426,271	+0.16(+0.18%)
Sep 19, 2019	85.26	85.68	84.53	84.93	1,627,038	+0.07(+0.09%)
Sep 18, 2019	83.76	84.99	83.34	84.86	2,207,746	+0.65(+0.77%)
Sep 17, 2019	85.47	85.64	84.01	84.21	3,032,429	-1.51(-1.76%)
Sep 16, 2019	84.14	86.52	84.06	85.72	5,647,177	+1.04(+1.23%)
Sep 13, 2019	84.81	85.22	84.11	84.68	2,049,104	+0.48(+0.57%)
Sep 12, 2019	83.58	84.54	82.97	84.20	2,267,174	-0.23(-0.27%)
Sep 11, 2019	85.11	85.87	84.13	84.43	2,335,594	-0.40(-0.48%)
Sep 10, 2019	84.39	85.62	84.25	84.84	2,872,920	+0.65(+0.77%)
Sep 09, 2019	83.67	84.65	83.23	84.19	2,907,944	+1.04(+1.25%)
Sep 06, 2019	82.50	83.53	81.92	83.15	2,569,876	+0.91(+1.11%)
Sep 05, 2019	82.89	83.63	82.19	82.23	3,238,863	+0.09(+0.11%)
Sep 04, 2019	82.68	82.90	81.66	82.14	2,020,246	+0.18(+0.22%)

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.