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 29, 2017	70.78	71.10	70.54	70.74	2,521,702	-0.14(-0.20%)
Sep 28, 2017	71.03	71.19	70.50	70.88	2,845,529	-0.01(-0.01%)
Sep 27, 2017	70.57	71.11	69.95	70.89	3,196,168	+0.35(+0.49%)
Sep 26, 2017	70.39	70.80	70.20	70.54	2,572,358	+0.26(+0.37%)
Sep 25, 2017	69.48	70.66	69.39	70.28	2,641,249	+0.86(+1.25%)
Sep 22, 2017	68.84	69.58	68.74	69.42	2,637,339	+0.58(+0.84%)
Sep 21, 2017	68.65	69.28	68.57	68.84	2,636,070	+0.05(+0.08%)
Sep 20, 2017	68.75	69.12	68.55	68.78	2,951,206	-0.02(-0.02%)
Sep 19, 2017	68.24	68.96	67.97	68.80	2,497,391	+0.60(+0.88%)
Sep 18, 2017	67.66	68.23	67.57	68.20	2,351,548	+0.49(+0.73%)
Sep 15, 2017	66.64	67.82	66.64	67.70	5,650,659	+1.10(+1.66%)
Sep 14, 2017	66.55	67.00	66.37	66.60	2,592,831	-0.09(-0.13%)
Sep 13, 2017	66.33	66.76	66.04	66.68	2,264,029	+0.48(+0.72%)
Sep 12, 2017	65.79	66.29	65.70	66.20	2,029,533	+0.42(+0.63%)
Sep 11, 2017	65.56	65.96	65.20	65.79	1,953,910	+0.38(+0.58%)
Sep 08, 2017	64.89	65.72	64.84	65.41	2,507,855	+0.51(+0.79%)
Sep 07, 2017	64.47	65.02	64.19	64.90	2,399,825	+0.53(+0.82%)
Sep 06, 2017	64.59	64.83	64.23	64.37	2,442,112	+0.09(+0.14%)
Sep 05, 2017	65.11	65.18	63.83	64.28	3,226,169	-0.92(-1.41%)

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.