Indicators

Phillips 66 (NY: PSX )

145.85 +1.15 (+0.79%)

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	88.33	89.61	88.00	88.90	3,220,607	-0.13(-0.14%)
Sep 27, 2018	90.11	90.58	88.99	89.03	2,453,994	-0.80(-0.89%)
Sep 26, 2018	90.63	90.73	89.25	89.82	3,414,381	-0.78(-0.86%)
Sep 25, 2018	89.90	91.41	89.76	90.60	3,575,395	+1.12(+1.25%)
Sep 24, 2018	88.49	89.82	88.09	89.48	3,496,354	+1.42(+1.61%)
Sep 21, 2018	86.67	88.29	86.53	88.06	7,561,072	+1.05(+1.21%)
Sep 20, 2018	86.64	87.42	85.85	87.01	4,026,690	+0.77(+0.89%)
Sep 19, 2018	89.21	89.21	86.13	86.25	3,721,244	-3.11(-3.48%)
Sep 18, 2018	89.44	89.96	89.14	89.36	3,196,489	+0.39(+0.43%)
Sep 17, 2018	89.63	89.92	88.91	88.97	3,516,515	-0.62(-0.70%)
Sep 14, 2018	89.10	89.99	89.09	89.59	3,517,562	+0.46(+0.51%)
Sep 13, 2018	88.68	89.43	87.96	89.14	4,261,957	+0.68(+0.77%)
Sep 12, 2018	89.33	90.26	88.06	88.46	4,771,088	-0.31(-0.35%)
Sep 11, 2018	88.43	89.28	88.00	88.76	4,783,320	-1.10(-1.23%)
Sep 10, 2018	90.42	90.70	89.82	89.87	3,225,587	-0.28(-0.31%)
Sep 07, 2018	91.60	91.65	89.45	90.15	3,844,821	-1.89(-2.06%)
Sep 06, 2018	92.69	93.77	91.94	92.04	2,464,297	-1.02(-1.09%)
Sep 05, 2018	93.58	93.58	92.28	93.06	2,947,675	-0.77(-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.