Indicators

Phillips 66 (NY: PSX )

140.21 -3.00 (-2.09%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	89.01	90.30	88.68	89.58	3,196,083	-0.13(-0.14%)
Sep 27, 2018	90.80	91.27	89.68	89.71	2,435,308	-0.80(-0.89%)
Sep 26, 2018	91.33	91.42	89.94	90.51	3,388,381	-0.79(-0.86%)
Sep 25, 2018	90.59	92.11	90.45	91.30	3,548,169	+1.13(+1.25%)
Sep 24, 2018	89.17	90.51	88.76	90.17	3,469,730	+1.43(+1.61%)
Sep 21, 2018	87.33	88.97	87.19	88.74	7,503,497	+1.06(+1.21%)
Sep 20, 2018	87.31	88.09	86.51	87.68	3,996,028	+0.77(+0.89%)
Sep 19, 2018	89.90	89.90	86.79	86.91	3,692,908	-3.13(-3.48%)
Sep 18, 2018	90.13	90.65	89.83	90.04	3,172,149	+0.39(+0.43%)
Sep 17, 2018	90.32	90.61	89.59	89.65	3,489,737	-0.63(-0.70%)
Sep 14, 2018	89.78	90.68	89.78	90.28	3,490,777	+0.46(+0.51%)
Sep 13, 2018	89.36	90.11	88.64	89.82	4,229,504	+0.68(+0.77%)
Sep 12, 2018	90.02	90.96	88.74	89.14	4,734,758	-0.31(-0.35%)
Sep 11, 2018	89.10	89.96	88.68	89.45	4,746,897	-1.11(-1.23%)
Sep 10, 2018	91.11	91.39	90.51	90.56	3,201,025	-0.28(-0.31%)
Sep 07, 2018	92.31	92.35	90.14	90.84	3,815,544	-1.91(-2.06%)
Sep 06, 2018	93.40	94.49	92.65	92.74	2,445,532	-1.03(-1.09%)
Sep 05, 2018	94.30	94.30	92.99	93.77	2,925,230	-0.77(-0.82%)

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.