Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.79	56.00	52.35	52.59	7,396,250	-4.04(-7.13%)
Nov 27, 2020	56.97	57.51	56.16	56.63	2,230,034	-0.89(-1.55%)
Nov 25, 2020	58.06	58.37	57.10	57.52	4,326,221	-1.27(-2.16%)
Nov 24, 2020	59.16	59.65	57.82	58.79	4,846,319	+1.63(+2.86%)
Nov 23, 2020	54.45	57.23	54.35	57.16	5,188,504	+3.69(+6.90%)
Nov 20, 2020	53.22	54.25	52.97	53.47	3,054,433	+0.12(+0.23%)
Nov 19, 2020	52.09	53.66	51.68	53.35	3,077,318	+0.61(+1.15%)
Nov 18, 2020	56.22	56.30	52.71	52.74	4,778,879	-3.12(-5.58%)
Nov 17, 2020	53.17	55.93	52.31	55.86	6,180,620	+1.49(+2.75%)
Nov 16, 2020	53.24	54.81	51.31	54.36	6,931,089	+4.13(+8.23%)
Nov 13, 2020	47.50	50.86	47.44	50.23	6,619,048	+3.34(+7.13%)
Nov 12, 2020	49.31	50.03	46.67	46.89	5,928,575	-3.53(-7.00%)
Nov 11, 2020	50.35	50.43	49.32	50.42	5,364,260	+0.72(+1.44%)
Nov 10, 2020	50.17	50.25	47.62	49.70	6,066,964	+0.95(+1.95%)
Nov 09, 2020	44.81	49.78	44.71	48.75	10,424,202	+8.85(+22.17%)
Nov 06, 2020	41.13	41.79	39.48	39.90	4,231,264	-1.29(-3.13%)
Nov 05, 2020	40.78	41.80	40.55	41.20	3,755,197	+0.23(+0.56%)
Nov 04, 2020	40.74	42.10	39.84	40.96	4,338,784	+0.34(+0.84%)
Nov 03, 2020	41.56	41.92	40.05	40.62	3,845,463	-0.38(-0.92%)

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.