Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	66.01	66.83	64.96	65.95	5,108,657	-0.25(-0.38%)
May 28, 2020	69.04	69.13	65.90	66.21	4,899,832	-2.67(-3.88%)
May 27, 2020	67.42	69.04	66.67	68.88	3,949,352	+2.33(+3.49%)
May 26, 2020	66.71	67.35	66.12	66.55	3,260,059	+2.12(+3.28%)
May 22, 2020	64.34	64.76	63.33	64.44	2,416,330	-0.53(-0.82%)
May 21, 2020	66.28	66.67	64.74	64.97	2,728,473	-0.98(-1.48%)
May 20, 2020	64.73	66.67	64.60	65.95	4,154,344	+2.55(+4.03%)
May 19, 2020	64.05	64.73	62.46	63.39	4,433,905	-0.89(-1.39%)
May 18, 2020	63.21	65.52	62.99	64.29	5,377,876	+4.51(+7.54%)
May 15, 2020	59.39	60.59	58.26	59.78	3,358,585	+0.07(+0.11%)
May 14, 2020	57.92	60.58	56.48	59.71	3,796,797	+0.60(+1.01%)
May 13, 2020	60.75	61.05	58.69	59.11	4,431,001	-2.08(-3.40%)
May 12, 2020	64.18	64.39	61.16	61.19	3,745,572	-2.61(-4.10%)
May 11, 2020	63.38	64.69	63.12	63.80	4,136,186	-0.32(-0.51%)
May 08, 2020	62.11	64.45	61.40	64.13	3,940,065	+3.12(+5.12%)
May 07, 2020	61.41	62.94	60.36	61.01	4,310,234	+1.17(+1.95%)
May 06, 2020	63.10	63.49	59.77	59.84	7,175,281	-2.74(-4.37%)
May 05, 2020	62.83	63.89	61.51	62.58	8,329,465	+1.43(+2.34%)
May 04, 2020	54.93	61.92	54.68	61.15	9,101,457	+5.93(+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.