Indicators

Phillips 66 (NY: PSX )

145.52 -0.08 (-0.05%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	68.48	69.15	67.82	69.06	3,219,298	+0.95(+1.40%)
Dec 28, 2018	69.14	69.64	67.71	68.10	2,805,502	-0.69(-1.00%)
Dec 27, 2018	66.49	68.83	66.29	68.79	3,415,404	+1.30(+1.92%)
Dec 26, 2018	63.33	67.54	63.27	67.50	4,357,949	+4.57(+7.26%)
Dec 24, 2018	65.40	65.53	62.88	62.93	2,896,819	-3.11(-4.71%)
Dec 21, 2018	66.10	67.33	65.44	66.04	6,256,462	-0.32(-0.48%)
Dec 20, 2018	67.64	69.29	66.00	66.36	5,981,290	-1.91(-2.79%)
Dec 19, 2018	68.35	70.70	67.46	68.26	4,856,965	+0.34(+0.51%)
Dec 18, 2018	69.19	69.91	67.57	67.92	3,206,373	-0.91(-1.32%)
Dec 17, 2018	69.60	69.74	68.03	68.83	5,484,985	-0.78(-1.12%)
Dec 14, 2018	70.80	72.21	69.31	69.60	3,576,582	-1.60(-2.25%)
Dec 13, 2018	71.51	72.03	70.24	71.21	3,525,984	-0.34(-0.47%)
Dec 12, 2018	72.02	72.85	71.32	71.54	3,206,955	+0.67(+0.94%)
Dec 11, 2018	71.89	72.64	70.08	70.88	3,163,572	-0.34(-0.47%)
Dec 10, 2018	71.74	72.52	69.43	71.21	3,256,931	-1.21(-1.67%)
Dec 07, 2018	74.86	76.16	72.05	72.42	4,841,173	-1.80(-2.43%)
Dec 06, 2018	71.98	74.29	71.40	74.23	5,196,149	+0.96(+1.31%)
Dec 04, 2018	74.25	75.23	73.13	73.27	3,981,645	-0.55(-0.75%)

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.