Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	55.77	55.98	52.34	52.58	7,398,264	-4.04(-7.13%)
Nov 27, 2020	56.95	57.50	56.15	56.61	2,230,641	-0.89(-1.55%)
Nov 25, 2020	58.05	58.35	57.08	57.51	4,327,399	-1.27(-2.16%)
Nov 24, 2020	59.15	59.63	57.80	58.77	4,847,638	+1.63(+2.86%)
Nov 23, 2020	54.44	57.21	54.33	57.14	5,189,916	+3.69(+6.90%)
Nov 20, 2020	53.20	54.24	52.95	53.45	3,055,265	+0.12(+0.23%)
Nov 19, 2020	52.07	53.65	51.67	53.33	3,078,156	+0.61(+1.15%)
Nov 18, 2020	56.21	56.28	52.70	52.73	4,780,180	-3.12(-5.58%)
Nov 17, 2020	53.16	55.92	52.29	55.84	6,182,303	+1.49(+2.75%)
Nov 16, 2020	53.23	54.79	51.29	54.35	6,932,976	+4.13(+8.23%)
Nov 13, 2020	47.49	50.85	47.43	50.22	6,620,850	+3.34(+7.13%)
Nov 12, 2020	49.29	50.02	46.66	46.88	5,930,188	-3.53(-7.00%)
Nov 11, 2020	50.34	50.41	49.30	50.41	5,365,720	+0.72(+1.44%)
Nov 10, 2020	50.16	50.23	47.60	49.69	6,068,615	+0.95(+1.95%)
Nov 09, 2020	44.80	49.76	44.70	48.74	10,427,039	+8.85(+22.17%)
Nov 06, 2020	41.12	41.78	39.47	39.89	4,232,415	-1.29(-3.13%)
Nov 05, 2020	40.77	41.79	40.53	41.18	3,756,219	+0.23(+0.56%)
Nov 04, 2020	40.73	42.09	39.83	40.95	4,339,965	+0.34(+0.84%)
Nov 03, 2020	41.55	41.91	40.04	40.61	3,846,509	-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.