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 (%)
Sep 29, 2017	70.24	70.56	70.01	70.21	2,541,052	-0.14(-0.20%)
Sep 28, 2017	70.49	70.65	69.96	70.34	2,867,363	-0.01(-0.01%)
Sep 27, 2017	70.04	70.57	69.42	70.35	3,220,693	+0.34(+0.49%)
Sep 26, 2017	69.85	70.26	69.67	70.01	2,592,096	+0.26(+0.37%)
Sep 25, 2017	68.95	70.12	68.86	69.75	2,661,515	+0.86(+1.25%)
Sep 22, 2017	68.31	69.05	68.22	68.89	2,657,576	+0.57(+0.84%)
Sep 21, 2017	68.13	68.75	68.05	68.31	2,656,297	+0.05(+0.08%)
Sep 20, 2017	68.23	68.60	68.03	68.26	2,973,851	-0.02(-0.02%)
Sep 19, 2017	67.72	68.44	67.45	68.27	2,516,554	+0.60(+0.88%)
Sep 18, 2017	67.14	67.71	67.06	67.68	2,369,592	+0.49(+0.73%)
Sep 15, 2017	66.14	67.30	66.13	67.19	5,694,018	+1.10(+1.66%)
Sep 14, 2017	66.04	66.49	65.87	66.09	2,612,726	-0.08(-0.13%)
Sep 13, 2017	65.82	66.26	65.54	66.17	2,281,401	+0.48(+0.72%)
Sep 12, 2017	65.29	65.78	65.20	65.70	2,045,106	+0.41(+0.63%)
Sep 11, 2017	65.06	65.46	64.70	65.29	1,968,902	+0.38(+0.58%)
Sep 08, 2017	64.40	65.22	64.34	64.91	2,527,099	+0.51(+0.79%)
Sep 07, 2017	63.98	64.53	63.70	64.40	2,418,239	+0.52(+0.82%)
Sep 06, 2017	64.10	64.34	63.75	63.88	2,460,851	+0.09(+0.14%)
Sep 05, 2017	64.62	64.68	63.35	63.79	3,250,924	-0.91(-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.