Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing 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 (%)
Dec 31, 2018	67.92	68.58	67.27	68.49	3,245,767	+0.95(+1.40%)
Dec 28, 2018	68.57	69.08	67.16	67.55	2,828,569	-0.68(-1.00%)
Dec 27, 2018	65.95	68.27	65.75	68.23	3,443,485	+1.29(+1.92%)
Dec 26, 2018	62.82	66.98	62.75	66.94	4,393,780	+4.53(+7.26%)
Dec 24, 2018	64.87	65.00	62.37	62.41	2,920,637	-3.08(-4.71%)
Dec 21, 2018	65.56	66.79	64.91	65.50	6,307,902	-0.32(-0.48%)
Dec 20, 2018	67.09	68.73	65.47	65.82	6,030,468	-1.89(-2.79%)
Dec 19, 2018	67.80	70.12	66.91	67.71	4,896,899	+0.34(+0.51%)
Dec 18, 2018	68.62	69.34	67.02	67.37	3,232,736	-0.90(-1.32%)
Dec 17, 2018	69.03	69.17	67.48	68.26	5,530,083	-0.77(-1.12%)
Dec 14, 2018	70.22	71.62	68.75	69.04	3,605,989	-1.59(-2.25%)
Dec 13, 2018	70.93	71.44	69.66	70.63	3,554,974	-0.33(-0.47%)
Dec 12, 2018	71.43	72.26	70.74	70.96	3,233,323	+0.66(+0.94%)
Dec 11, 2018	71.30	72.05	69.50	70.30	3,189,583	-0.33(-0.47%)
Dec 10, 2018	71.16	71.93	68.87	70.63	3,283,710	-1.20(-1.67%)
Dec 07, 2018	74.25	75.54	71.46	71.83	4,880,977	-1.79(-2.43%)
Dec 06, 2018	71.40	73.69	70.82	73.62	5,238,872	+0.95(+1.31%)
Dec 04, 2018	73.65	74.62	72.53	72.67	4,014,382	-0.55(-0.75%)

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.