Indicators

Phillips 66 (NY: PSX )

147.84 +0.90 (+0.61%)

Streaming Delayed Price Updated: 12:11 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.22	56.43	52.75	53.00	7,339,931	-4.07(-7.13%)
Nov 27, 2020	57.41	57.96	56.60	57.06	2,213,053	-0.90(-1.55%)
Nov 25, 2020	58.51	58.81	57.54	57.96	4,293,278	-1.28(-2.16%)
Nov 24, 2020	59.62	60.11	58.26	59.24	4,809,416	+1.64(+2.86%)
Nov 23, 2020	54.87	57.67	54.76	57.60	5,148,995	+3.72(+6.90%)
Nov 20, 2020	53.63	54.67	53.37	53.88	3,031,174	+0.12(+0.23%)
Nov 19, 2020	52.49	54.07	52.08	53.76	3,053,886	+0.61(+1.15%)
Nov 18, 2020	56.65	56.73	53.12	53.14	4,742,489	-3.14(-5.58%)
Nov 17, 2020	53.58	56.36	52.71	56.29	6,133,557	+1.50(+2.75%)
Nov 16, 2020	53.65	55.23	51.70	54.78	6,878,311	+4.16(+8.23%)
Nov 13, 2020	47.87	51.25	47.81	50.62	6,568,645	+3.37(+7.13%)
Nov 12, 2020	49.69	50.42	47.03	47.25	5,883,430	-3.56(-7.00%)
Nov 11, 2020	50.74	50.81	49.69	50.81	5,323,412	+0.72(+1.44%)
Nov 10, 2020	50.56	50.63	47.98	50.08	6,020,765	+0.96(+1.95%)
Nov 09, 2020	45.16	50.16	45.05	49.13	10,344,824	+8.92(+22.17%)
Nov 06, 2020	41.44	42.11	39.78	40.21	4,199,043	-1.30(-3.13%)
Nov 05, 2020	41.10	42.12	40.86	41.51	3,726,602	+0.23(+0.56%)
Nov 04, 2020	41.05	42.42	40.15	41.28	4,305,745	+0.34(+0.84%)
Nov 03, 2020	41.88	42.24	40.36	40.93	3,816,180	-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.