Indicators

Phillips 66 (NY: PSX )

145.85 UNCHANGED

Streaming Delayed 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 28, 2018	88.31	89.59	87.98	88.87	3,221,484	-0.13(-0.14%)
Sep 27, 2018	90.08	90.55	88.97	89.00	2,454,663	-0.80(-0.89%)
Sep 26, 2018	90.61	90.70	89.23	89.80	3,415,310	-0.78(-0.86%)
Sep 25, 2018	89.88	91.38	89.73	90.58	3,576,368	+1.12(+1.25%)
Sep 24, 2018	88.46	89.80	88.06	89.46	3,497,306	+1.42(+1.61%)
Sep 21, 2018	86.64	88.27	86.50	88.04	7,563,131	+1.05(+1.21%)
Sep 20, 2018	86.62	87.40	85.82	86.99	4,027,787	+0.76(+0.89%)
Sep 19, 2018	89.19	89.19	86.11	86.23	3,722,257	-3.11(-3.48%)
Sep 18, 2018	89.42	89.93	89.12	89.33	3,197,359	+0.39(+0.43%)
Sep 17, 2018	89.61	89.90	88.89	88.95	3,517,472	-0.62(-0.70%)
Sep 14, 2018	89.07	89.96	89.07	89.57	3,518,520	+0.46(+0.51%)
Sep 13, 2018	88.65	89.40	87.94	89.11	4,263,118	+0.68(+0.77%)
Sep 12, 2018	89.31	90.24	88.04	88.43	4,772,387	-0.31(-0.35%)
Sep 11, 2018	88.40	89.25	87.98	88.74	4,784,623	-1.10(-1.23%)
Sep 10, 2018	90.40	90.67	89.80	89.84	3,226,466	-0.28(-0.31%)
Sep 07, 2018	91.58	91.63	89.43	90.12	3,845,868	-1.89(-2.06%)
Sep 06, 2018	92.67	93.75	91.92	92.01	2,464,968	-1.02(-1.09%)
Sep 05, 2018	93.56	93.56	92.26	93.03	2,948,478	-0.76(-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.