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	85.44	85.67	84.35	84.40	2,191,262	-1.04(-1.22%)
Sep 27, 2019	86.38	86.94	84.88	85.44	2,786,965	-0.74(-0.86%)
Sep 26, 2019	86.24	86.58	84.98	86.18	2,145,617	-0.41(-0.48%)
Sep 25, 2019	85.21	86.97	84.81	86.59	4,064,672	+1.19(+1.39%)
Sep 24, 2019	85.88	86.04	84.34	85.40	3,168,148	-0.53(-0.61%)
Sep 23, 2019	84.90	86.39	84.90	85.93	2,997,708	+0.82(+0.96%)
Sep 20, 2019	85.24	85.75	84.78	85.11	11,423,161	+0.16(+0.18%)
Sep 19, 2019	85.28	85.71	84.55	84.96	1,626,595	+0.07(+0.09%)
Sep 18, 2019	83.78	85.02	83.37	84.88	2,207,145	+0.65(+0.77%)
Sep 17, 2019	85.49	85.66	84.03	84.23	3,031,604	-1.51(-1.76%)
Sep 16, 2019	84.16	86.54	84.08	85.74	5,645,639	+1.04(+1.23%)
Sep 13, 2019	84.83	85.25	84.14	84.70	2,048,546	+0.48(+0.57%)
Sep 12, 2019	83.61	84.57	83.00	84.22	2,266,557	-0.23(-0.27%)
Sep 11, 2019	85.13	85.90	84.15	84.46	2,334,959	-0.40(-0.48%)
Sep 10, 2019	84.41	85.64	84.27	84.86	2,872,138	+0.65(+0.77%)
Sep 09, 2019	83.70	84.68	83.25	84.21	2,907,153	+1.04(+1.25%)
Sep 06, 2019	82.53	83.56	81.94	83.17	2,569,176	+0.91(+1.11%)
Sep 05, 2019	82.91	83.66	82.21	82.25	3,237,981	+0.09(+0.11%)
Sep 04, 2019	82.70	82.92	81.69	82.16	2,019,696	+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.