Indicators

Phillips 66 (NY: PSX )

143.61 -0.26 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.23	56.44	52.77	53.01	7,337,932	-4.07(-7.13%)
Nov 27, 2020	57.42	57.97	56.61	57.08	2,212,451	-0.90(-1.55%)
Nov 25, 2020	58.52	58.83	57.55	57.98	4,292,109	-1.28(-2.16%)
Nov 24, 2020	59.63	60.12	58.28	59.26	4,808,106	+1.65(+2.86%)
Nov 23, 2020	54.88	57.68	54.78	57.61	5,147,593	+3.72(+6.90%)
Nov 20, 2020	53.64	54.68	53.39	53.89	3,030,349	+0.12(+0.23%)
Nov 19, 2020	52.50	54.09	52.09	53.77	3,053,054	+0.61(+1.15%)
Nov 18, 2020	56.67	56.75	53.13	53.16	4,741,198	-3.14(-5.58%)
Nov 17, 2020	53.60	56.38	52.72	56.30	6,131,887	+1.51(+2.75%)
Nov 16, 2020	53.67	55.24	51.72	54.80	6,876,439	+4.17(+8.23%)
Nov 13, 2020	47.88	51.27	47.82	50.63	6,566,858	+3.37(+7.13%)
Nov 12, 2020	49.70	50.43	47.05	47.26	5,881,829	-3.56(-7.00%)
Nov 11, 2020	50.75	50.83	49.71	50.82	5,321,964	+0.72(+1.44%)
Nov 10, 2020	50.57	50.65	47.99	50.10	6,019,127	+0.96(+1.95%)
Nov 09, 2020	45.17	50.17	45.06	49.14	10,342,009	+8.92(+22.17%)
Nov 06, 2020	41.45	42.13	39.80	40.22	4,197,901	-1.30(-3.13%)
Nov 05, 2020	41.11	42.13	40.87	41.52	3,725,588	+0.23(+0.56%)
Nov 04, 2020	41.07	42.44	40.16	41.29	4,304,574	+0.34(+0.84%)
Nov 03, 2020	41.89	42.26	40.37	40.95	3,815,142	-0.38(-0.92%)

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.