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 (%)
Nov 29, 2019	94.99	95.59	94.79	95.24	1,331,686	+0.02(+0.03%)
Nov 27, 2019	95.42	95.74	94.68	95.22	2,758,768	+0.30(+0.31%)
Nov 26, 2019	95.92	96.11	94.69	94.92	4,960,256	-0.90(-0.94%)
Nov 25, 2019	97.14	97.14	95.62	95.82	3,323,021	-1.00(-1.04%)
Nov 22, 2019	98.70	98.73	96.47	96.83	2,723,356	-1.44(-1.47%)
Nov 21, 2019	96.61	98.53	96.22	98.27	2,890,824	+1.92(+1.99%)
Nov 20, 2019	97.36	97.36	95.01	96.36	5,223,934	-1.13(-1.16%)
Nov 19, 2019	97.85	98.76	97.16	97.49	3,350,311	-1.02(-1.04%)
Nov 18, 2019	98.09	98.52	97.58	98.51	1,644,137	+0.24(+0.25%)
Nov 15, 2019	98.97	98.97	97.82	98.27	1,971,271	-0.15(-0.15%)
Nov 14, 2019	97.76	98.53	97.54	98.41	1,829,559	+0.83(+0.85%)
Nov 13, 2019	96.69	97.99	96.50	97.58	1,887,728	+0.27(+0.28%)
Nov 12, 2019	97.94	98.52	96.87	97.31	2,643,774	-0.64(-0.66%)
Nov 11, 2019	97.76	98.73	97.52	97.95	1,983,415	-0.68(-0.69%)
Nov 08, 2019	97.96	98.81	97.31	98.63	1,914,512	+0.11(+0.11%)
Nov 07, 2019	98.18	98.70	97.55	98.52	2,896,214	+0.95(+0.97%)
Nov 06, 2019	98.20	98.37	97.03	97.57	2,585,417	-0.41(-0.42%)
Nov 05, 2019	98.05	98.79	97.10	97.99	2,753,678	+0.31(+0.32%)
Nov 04, 2019	98.44	98.51	96.91	97.67	2,465,578	+0.12(+0.12%)

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.