Indicators

Phillips 66 (NY: PSX )

146.09 +1.39 (+0.96%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.09	78.09	78.09	0	-0.63(-0.79%)
Dec 28, 2017	78.82	78.87	78.29	78.71	1,630,008	-0.08(-0.10%)
Dec 27, 2017	78.60	79.07	78.17	78.79	1,588,105	+0.32(+0.41%)
Dec 26, 2017	78.08	78.60	77.86	78.46	1,166,329	+0.58(+0.74%)
Dec 22, 2017	77.70	78.18	77.44	77.89	1,415,298	+0.63(+0.81%)
Dec 21, 2017	77.72	77.85	77.13	77.26	3,043,943	-0.49(-0.64%)
Dec 20, 2017	76.93	77.95	76.60	77.75	2,879,711	+1.22(+1.59%)
Dec 19, 2017	77.23	77.31	76.48	76.53	2,010,734	-0.65(-0.84%)
Dec 18, 2017	77.14	77.52	76.94	77.18	2,374,353	+0.05(+0.06%)
Dec 15, 2017	77.20	77.51	76.87	77.14	3,830,773	+0.29(+0.37%)
Dec 14, 2017	77.08	77.55	76.85	76.85	1,885,899	-0.34(-0.44%)
Dec 13, 2017	76.68	77.50	76.42	77.19	2,477,614	+0.71(+0.93%)
Dec 12, 2017	76.48	77.30	76.43	76.48	2,160,515	-0.50(-0.65%)
Dec 11, 2017	76.71	77.39	76.71	76.98	1,683,386	+0.13(+0.17%)
Dec 08, 2017	76.06	77.10	75.81	76.85	3,056,996	+1.30(+1.73%)
Dec 07, 2017	75.27	75.88	75.13	75.55	1,924,470	+0.21(+0.28%)
Dec 06, 2017	75.75	76.13	75.11	75.34	2,073,954	-0.52(-0.69%)
Dec 05, 2017	75.46	76.69	75.30	75.86	2,357,812	+0.57(+0.76%)
Dec 04, 2017	74.87	76.70	74.87	75.29	2,530,845	-0.03(-0.04%)

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.