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	66.00	66.81	64.94	65.94	5,110,048	-0.25(-0.38%)
May 28, 2020	69.02	69.11	65.89	66.19	4,901,166	-2.67(-3.88%)
May 27, 2020	67.40	69.02	66.65	68.86	3,950,428	+2.33(+3.49%)
May 26, 2020	66.70	67.34	66.11	66.54	3,260,946	+2.11(+3.28%)
May 22, 2020	64.32	64.74	63.32	64.42	2,416,988	-0.53(-0.82%)
May 21, 2020	66.27	66.65	64.72	64.95	2,729,216	-0.98(-1.48%)
May 20, 2020	64.72	66.65	64.58	65.93	4,155,475	+2.55(+4.03%)
May 19, 2020	64.03	64.72	62.44	63.38	4,435,112	-0.89(-1.39%)
May 18, 2020	63.19	65.50	62.97	64.27	5,379,340	+4.51(+7.54%)
May 15, 2020	59.37	60.58	58.24	59.76	3,359,500	+0.07(+0.11%)
May 14, 2020	57.91	60.56	56.47	59.69	3,797,831	+0.60(+1.01%)
May 13, 2020	60.73	61.03	58.67	59.09	4,432,208	-2.08(-3.40%)
May 12, 2020	64.16	64.37	61.14	61.17	3,746,592	-2.61(-4.10%)
May 11, 2020	63.36	64.68	63.10	63.79	4,137,313	-0.32(-0.51%)
May 08, 2020	62.09	64.43	61.38	64.11	3,941,138	+3.12(+5.12%)
May 07, 2020	61.39	62.92	60.34	60.99	4,311,407	+1.16(+1.95%)
May 06, 2020	63.08	63.47	59.75	59.83	7,177,235	-2.74(-4.38%)
May 05, 2020	62.81	63.87	61.49	62.56	8,331,733	+1.43(+2.34%)
May 04, 2020	54.92	61.91	54.66	61.13	9,103,935	+5.92(+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.