Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.28	61.56	60.65	61.00	3,666,471	-0.53(-0.86%)
Jan 30, 2017	61.66	61.85	61.05	61.53	3,177,710	-0.33(-0.53%)
Jan 27, 2017	62.79	63.04	61.66	61.86	2,808,910	-1.10(-1.74%)
Jan 26, 2017	63.66	63.78	62.80	62.96	2,166,105	-0.57(-0.89%)
Jan 25, 2017	63.31	63.74	63.13	63.53	2,285,200	+0.61(+0.96%)
Jan 24, 2017	61.76	63.12	61.70	62.92	3,209,208	+1.49(+2.42%)
Jan 23, 2017	62.24	62.31	61.30	61.43	2,721,088	-0.63(-1.01%)
Jan 20, 2017	62.40	62.80	61.72	62.06	2,767,287	+0.04(+0.06%)
Jan 19, 2017	62.74	62.84	61.79	62.02	2,581,855	-0.85(-1.36%)
Jan 18, 2017	62.42	63.16	62.41	62.88	2,632,708	+0.43(+0.68%)
Jan 17, 2017	62.19	63.27	62.09	62.45	3,184,095	+0.20(+0.32%)
Jan 13, 2017		62.25	62.25	62.25	0	-0.78(-1.24%)
Jan 12, 2017	63.59	63.62	62.41	63.03	2,902,688	-0.41(-0.65%)
Jan 11, 2017	62.71	63.98	62.63	63.44	4,731,342	+0.84(+1.35%)
Jan 10, 2017	62.78	63.66	62.47	62.60	4,947,563	-0.19(-0.31%)
Jan 09, 2017	63.46	63.46	62.59	62.79	3,454,458	-1.03(-1.62%)
Jan 06, 2017	64.86	65.00	63.74	63.83	2,661,865	-1.00(-1.54%)
Jan 05, 2017	65.22	65.86	64.77	64.83	2,751,411	-0.39(-0.60%)
Jan 04, 2017	65.15	65.96	65.08	65.22	3,086,708	+0.35(+0.54%)

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.