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 (%)
Sep 29, 2017	70.22	70.54	69.99	70.19	2,541,743	-0.14(-0.20%)
Sep 28, 2017	70.47	70.63	69.94	70.32	2,868,143	-0.01(-0.01%)
Sep 27, 2017	70.02	70.55	69.40	70.33	3,221,570	+0.34(+0.49%)
Sep 26, 2017	69.83	70.24	69.65	69.99	2,592,801	+0.26(+0.37%)
Sep 25, 2017	68.93	70.10	68.84	69.73	2,662,240	+0.86(+1.25%)
Sep 22, 2017	68.29	69.03	68.20	68.87	2,658,299	+0.57(+0.84%)
Sep 21, 2017	68.11	68.73	68.03	68.29	2,657,020	+0.05(+0.08%)
Sep 20, 2017	68.21	68.58	68.01	68.24	2,974,661	-0.02(-0.02%)
Sep 19, 2017	67.70	68.42	67.44	68.26	2,517,239	+0.60(+0.88%)
Sep 18, 2017	67.12	67.69	67.04	67.66	2,370,237	+0.49(+0.73%)
Sep 15, 2017	66.12	67.28	66.11	67.17	5,695,568	+1.10(+1.66%)
Sep 14, 2017	66.03	66.47	65.85	66.07	2,613,437	-0.08(-0.13%)
Sep 13, 2017	65.80	66.24	65.52	66.16	2,282,022	+0.47(+0.72%)
Sep 12, 2017	65.28	65.77	65.18	65.68	2,045,663	+0.41(+0.63%)
Sep 11, 2017	65.05	65.44	64.69	65.27	1,969,438	+0.38(+0.58%)
Sep 08, 2017	64.38	65.21	64.33	64.89	2,527,786	+0.51(+0.79%)
Sep 07, 2017	63.96	64.51	63.68	64.39	2,418,897	+0.52(+0.82%)
Sep 06, 2017	64.08	64.32	63.73	63.87	2,461,521	+0.09(+0.14%)
Sep 05, 2017	64.60	64.66	63.33	63.77	3,251,809	-0.91(-1.41%)

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.