Indicators

Phillips 66 (NY: PSX )

146.35 +1.66 (+1.14%)

Streaming Delayed Price Updated: 12:48 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	59.95	60.96	59.55	59.92	6,985,601	+1.14(+1.93%)
Apr 27, 2017	58.75	58.84	57.94	58.78	3,985,824	-0.05(-0.08%)
Apr 26, 2017	58.69	59.41	58.49	58.82	3,953,663	+0.02(+0.04%)
Apr 25, 2017	58.44	58.88	58.18	58.80	3,495,923	+0.43(+0.74%)
Apr 24, 2017	58.08	58.43	57.79	58.37	3,297,441	+0.87(+1.52%)
Apr 21, 2017	56.93	57.68	56.93	57.50	3,400,729	+0.45(+0.79%)
Apr 20, 2017	56.86	57.51	56.73	57.05	2,233,864	+0.32(+0.56%)
Apr 19, 2017	57.19	57.35	56.58	56.73	3,334,613	-0.45(-0.79%)
Apr 18, 2017	57.73	57.97	56.96	57.18	3,088,956	-0.81(-1.40%)
Apr 17, 2017	57.73	58.00	57.66	58.00	2,056,573	+0.26(+0.44%)
Apr 13, 2017	58.18	58.51	57.58	57.74	3,461,101	-0.53(-0.92%)
Apr 12, 2017	58.84	58.94	58.18	58.27	2,663,770	-0.38(-0.64%)
Apr 11, 2017	58.60	58.72	58.10	58.65	2,712,655	-0.13(-0.22%)
Apr 10, 2017	58.37	59.23	58.37	58.78	3,324,852	+0.68(+1.17%)
Apr 07, 2017	57.96	58.49	57.63	58.10	3,298,720	+0.20(+0.35%)
Apr 06, 2017	58.43	58.48	57.73	57.90	4,411,676	-0.52(-0.89%)
Apr 05, 2017	59.30	59.86	58.39	58.42	3,806,590	-0.65(-1.10%)
Apr 04, 2017	59.12	59.16	58.49	59.07	1,817,712	+0.11(+0.18%)

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.