Indicators

Phillips 66 (NY: PSX )

129.97 -2.58 (-1.95%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	60.78	61.05	60.15	60.50	3,696,983	-0.53(-0.86%)
Jan 30, 2017	61.15	61.34	60.55	61.02	3,204,154	-0.33(-0.53%)
Jan 27, 2017	62.27	62.52	61.15	61.35	2,832,285	-1.09(-1.75%)
Jan 26, 2017	63.14	63.25	62.28	62.44	2,184,131	-0.56(-0.89%)
Jan 25, 2017	62.79	63.22	62.61	63.00	2,304,217	+0.60(+0.96%)
Jan 24, 2017	61.25	62.60	61.19	62.40	3,235,915	+1.48(+2.42%)
Jan 23, 2017	61.73	61.79	60.79	60.93	2,743,733	-0.62(-1.01%)
Jan 20, 2017	61.88	62.28	61.21	61.55	2,790,316	+0.04(+0.06%)
Jan 19, 2017	62.22	62.32	61.28	61.51	2,603,340	-0.84(-1.36%)
Jan 18, 2017	61.91	62.64	61.89	62.36	2,654,617	+0.42(+0.68%)
Jan 17, 2017	61.68	62.74	61.58	61.94	3,210,593	+0.20(+0.32%)
Jan 13, 2017		61.74	61.74	61.74	0	-0.78(-1.25%)
Jan 12, 2017	63.07	63.09	61.90	62.51	2,926,844	-0.41(-0.65%)
Jan 11, 2017	62.19	63.45	62.11	62.92	4,770,716	+0.84(+1.35%)
Jan 10, 2017	62.26	63.14	61.96	62.08	4,988,736	-0.19(-0.31%)
Jan 09, 2017	62.94	62.94	62.08	62.28	3,483,205	-1.02(-1.62%)
Jan 06, 2017	64.32	64.46	63.21	63.30	2,684,017	-0.99(-1.54%)
Jan 05, 2017	64.68	65.32	64.23	64.29	2,774,308	-0.39(-0.60%)
Jan 04, 2017	64.61	65.42	64.54	64.68	3,112,395	+0.35(+0.54%)

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.