Indicators

Phillips 66 (NY: PSX )

145.85 +1.15 (+0.79%)

Streaming Delayed 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 (%)
Jun 28, 2019	74.65	75.87	74.55	75.79	5,482,882	+1.45(+1.95%)
Jun 27, 2019	75.08	75.31	74.17	74.34	2,574,956	-0.82(-1.09%)
Jun 26, 2019	73.73	75.77	73.35	75.16	4,709,884	+2.37(+3.26%)
Jun 25, 2019	72.45	73.41	72.16	72.78	4,126,819	+0.06(+0.08%)
Jun 24, 2019	73.21	73.93	72.39	72.73	2,913,618	-0.66(-0.91%)
Jun 21, 2019	74.06	74.48	72.92	73.39	7,565,205	-0.20(-0.28%)
Jun 20, 2019	72.17	73.96	71.79	73.59	5,038,672	+2.62(+3.69%)
Jun 19, 2019	70.43	71.29	69.97	70.98	3,581,247	+0.65(+0.92%)
Jun 18, 2019	69.96	71.07	69.96	70.33	2,883,906	+0.72(+1.04%)
Jun 17, 2019	69.27	70.08	69.27	69.61	2,472,561	+0.26(+0.37%)
Jun 14, 2019	69.05	69.58	68.55	69.35	2,259,182	+0.28(+0.41%)
Jun 13, 2019	68.13	69.47	68.08	69.07	3,738,320	+1.61(+2.39%)
Jun 12, 2019	68.34	69.20	67.20	67.45	3,989,856	-1.18(-1.72%)
Jun 11, 2019	70.14	70.64	68.64	68.64	3,377,605	-0.96(-1.39%)
Jun 10, 2019	69.52	70.31	69.41	69.60	3,735,527	+0.31(+0.44%)
Jun 07, 2019	69.15	69.63	68.45	69.29	3,238,017	+0.50(+0.73%)
Jun 06, 2019	68.68	69.64	68.00	68.79	3,501,599	+0.06(+0.08%)
Jun 05, 2019	68.60	68.77	67.09	68.73	3,822,311	+0.58(+0.84%)
Jun 04, 2019	67.39	68.26	67.36	68.16	3,433,316	+1.56(+2.34%)

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.