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 30, 2019	84.74	84.98	83.66	83.71	2,209,278	-1.03(-1.22%)
Sep 27, 2019	85.68	86.23	84.18	84.74	2,809,879	-0.74(-0.86%)
Sep 26, 2019	85.53	85.87	84.29	85.47	2,163,258	-0.41(-0.48%)
Sep 25, 2019	84.52	86.26	84.12	85.88	4,098,091	+1.18(+1.39%)
Sep 24, 2019	85.18	85.34	83.65	84.71	3,194,197	-0.52(-0.61%)
Sep 23, 2019	84.21	85.69	84.21	85.23	3,022,355	+0.81(+0.96%)
Sep 20, 2019	84.54	85.05	84.09	84.42	11,517,081	+0.16(+0.18%)
Sep 19, 2019	84.58	85.01	83.86	84.27	1,639,969	+0.07(+0.09%)
Sep 18, 2019	83.10	84.32	82.69	84.19	2,225,292	+0.65(+0.77%)
Sep 17, 2019	84.80	84.96	83.35	83.55	3,056,530	-1.50(-1.76%)
Sep 16, 2019	83.47	85.83	83.40	85.04	5,692,057	+1.03(+1.23%)
Sep 13, 2019	84.14	84.55	83.45	84.01	2,065,389	+0.47(+0.57%)
Sep 12, 2019	82.92	83.88	82.32	83.54	2,285,193	-0.23(-0.27%)
Sep 11, 2019	84.44	85.20	83.46	83.77	2,354,156	-0.40(-0.48%)
Sep 10, 2019	83.73	84.94	83.59	84.17	2,895,752	+0.65(+0.77%)
Sep 09, 2019	83.01	83.99	82.57	83.52	2,931,055	+1.03(+1.25%)
Sep 06, 2019	81.85	82.88	81.27	82.49	2,590,300	+0.91(+1.11%)
Sep 05, 2019	82.24	82.97	81.54	81.58	3,264,604	+0.09(+0.11%)
Sep 04, 2019	82.03	82.25	81.02	81.49	2,036,302	+0.18(+0.22%)

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.