Indicators

Phillips 66 (NY: PSX )

146.94 +1.73 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.54	67.36	65.48	66.48	5,068,377	-0.25(-0.38%)
May 28, 2020	69.59	69.68	66.43	66.73	4,861,197	-2.69(-3.88%)
May 27, 2020	67.96	69.59	67.20	69.43	3,918,213	+2.34(+3.49%)
May 26, 2020	67.24	67.89	66.65	67.08	3,234,354	+2.13(+3.28%)
May 22, 2020	64.85	65.27	63.84	64.95	2,397,278	-0.54(-0.82%)
May 21, 2020	66.81	67.20	65.26	65.49	2,706,959	-0.99(-1.48%)
May 20, 2020	65.25	67.20	65.11	66.47	4,121,588	+2.57(+4.03%)
May 19, 2020	64.56	65.25	62.95	63.90	4,398,944	-0.90(-1.39%)
May 18, 2020	63.71	66.04	63.49	64.80	5,335,472	+4.54(+7.54%)
May 15, 2020	59.86	61.08	58.72	60.25	3,332,104	+0.07(+0.11%)
May 14, 2020	58.38	61.06	56.93	60.18	3,766,860	+0.60(+1.01%)
May 13, 2020	61.23	61.53	59.15	59.58	4,396,064	-2.10(-3.40%)
May 12, 2020	64.69	64.90	61.64	61.68	3,716,039	-2.63(-4.10%)
May 11, 2020	63.88	65.21	63.62	64.31	4,103,573	-0.33(-0.51%)
May 08, 2020	62.60	64.96	61.89	64.64	3,908,999	+3.15(+5.12%)
May 07, 2020	61.90	63.44	60.84	61.49	4,276,248	+1.17(+1.95%)
May 06, 2020	63.60	63.99	60.24	60.32	7,118,705	-2.76(-4.38%)
May 05, 2020	63.33	64.40	62.00	63.08	8,263,788	+1.44(+2.34%)
May 04, 2020	55.37	62.42	55.11	61.64	9,029,693	+5.97(+10.73%)

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.