Indicators

Phillips 66 (NY: PSX )

143.61 -0.26 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.76	62.03	61.12	61.47	3,638,552	-0.53(-0.86%)
Jan 30, 2017	62.13	62.32	61.52	62.00	3,153,513	-0.33(-0.53%)
Jan 27, 2017	63.27	63.52	62.13	62.34	2,787,521	-1.11(-1.75%)
Jan 26, 2017	64.15	64.27	63.28	63.44	2,149,611	-0.57(-0.89%)
Jan 25, 2017	63.80	64.23	63.61	64.01	2,267,799	+0.61(+0.96%)
Jan 24, 2017	62.24	63.60	62.17	63.40	3,184,771	+1.50(+2.42%)
Jan 23, 2017	62.72	62.79	61.77	61.91	2,700,368	-0.63(-1.01%)
Jan 20, 2017	62.88	63.28	62.19	62.54	2,746,215	+0.04(+0.06%)
Jan 19, 2017	63.22	63.32	62.27	62.50	2,562,195	-0.86(-1.36%)
Jan 18, 2017	62.90	63.64	62.88	63.36	2,612,661	+0.43(+0.68%)
Jan 17, 2017	62.67	63.75	62.57	62.93	3,159,849	+0.20(+0.32%)
Jan 13, 2017		62.73	62.73	62.73	0	-0.79(-1.25%)
Jan 12, 2017	64.08	64.10	62.89	63.52	2,880,585	-0.41(-0.65%)
Jan 11, 2017	63.19	64.47	63.11	63.93	4,695,314	+0.85(+1.35%)
Jan 10, 2017	63.26	64.15	62.95	63.08	4,909,889	-0.20(-0.31%)
Jan 09, 2017	63.95	63.95	63.07	63.28	3,428,153	-1.04(-1.62%)
Jan 06, 2017	65.36	65.50	64.23	64.32	2,641,596	-1.01(-1.54%)
Jan 05, 2017	65.72	66.36	65.26	65.33	2,730,460	-0.39(-0.60%)
Jan 04, 2017	65.65	66.47	65.58	65.72	3,063,203	+0.35(+0.54%)

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.