Indicators

Phillips 66 (NY: PSX )

144.85 -0.23 (-0.16%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	70.80	71.12	70.56	70.76	2,521,016	-0.14(-0.20%)
Sep 28, 2017	71.05	71.21	70.52	70.90	2,844,754	-0.01(-0.01%)
Sep 27, 2017	70.59	71.13	69.97	70.91	3,195,298	+0.35(+0.49%)
Sep 26, 2017	70.41	70.82	70.22	70.56	2,571,658	+0.26(+0.37%)
Sep 25, 2017	69.50	70.67	69.40	70.30	2,640,530	+0.87(+1.25%)
Sep 22, 2017	68.86	69.60	68.76	69.44	2,636,622	+0.58(+0.84%)
Sep 21, 2017	68.67	69.30	68.59	68.86	2,635,353	+0.05(+0.08%)
Sep 20, 2017	68.77	69.14	68.57	68.80	2,950,403	-0.02(-0.02%)
Sep 19, 2017	68.26	68.98	67.99	68.82	2,496,711	+0.60(+0.88%)
Sep 18, 2017	67.67	68.25	67.59	68.21	2,350,908	+0.49(+0.73%)
Sep 15, 2017	66.66	67.84	66.65	67.72	5,649,122	+1.10(+1.66%)
Sep 14, 2017	66.57	67.02	66.39	66.62	2,592,125	-0.08(-0.13%)
Sep 13, 2017	66.35	66.78	66.06	66.70	2,263,413	+0.48(+0.72%)
Sep 12, 2017	65.81	66.31	65.72	66.22	2,028,981	+0.42(+0.63%)
Sep 11, 2017	65.58	65.98	65.22	65.80	1,953,378	+0.38(+0.58%)
Sep 08, 2017	64.91	65.74	64.85	65.43	2,507,173	+0.51(+0.79%)
Sep 07, 2017	64.48	65.04	64.21	64.92	2,399,172	+0.53(+0.82%)
Sep 06, 2017	64.61	64.85	64.25	64.39	2,441,448	+0.09(+0.14%)
Sep 05, 2017	65.13	65.19	63.85	64.30	3,225,291	-0.92(-1.41%)

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.