Chronicle Journal: Finance

Phillips 66 (NY: PSX )

47.07 USD -1.07 (-2.22%)
Official Closing Price Updated: 5:26 PM EDT, Oct 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 49.64 49.65 47.90 48.14 3,214,458 -2.34(-4.64%)
Oct 23, 2020 50.55 51.44 49.41 50.48 3,291,300 +0.47(+0.94%)
Oct 22, 2020 48.68 50.19 47.55 50.01 3,408,703 +1.29(+2.65%)
Oct 21, 2020 48.88 49.82 48.66 48.72 3,798,062 -0.87(-1.75%)
Oct 20, 2020 49.37 50.09 49.08 49.59 3,471,307 +0.64(+1.31%)
Oct 19, 2020 50.91 50.93 48.88 48.95 3,682,542 -1.63(-3.22%)
Oct 16, 2020 52.46 52.50 50.47 50.58 2,939,700 -1.93(-3.68%)
Oct 15, 2020 51.05 52.74 50.42 52.51 3,502,054 +0.43(+0.83%)
Oct 14, 2020 51.72 53.36 51.53 52.08 2,112,137 +0.81(+1.58%)
Oct 13, 2020 52.87 53.46 51.12 51.27 2,882,978 -2.19(-4.10%)
Oct 12, 2020 52.66 54.36 51.92 53.46 2,768,970 +0.42(+0.79%)
Oct 09, 2020 54.04 54.50 52.55 53.04 3,185,900 -0.60(-1.12%)
Oct 08, 2020 52.12 53.66 52.06 53.64 2,397,937 +1.71(+3.29%)
Oct 07, 2020 51.45 52.18 50.65 51.93 2,621,479 +0.87(+1.70%)
Oct 06, 2020 53.49 53.49 50.94 51.06 2,926,043 -1.49(-2.84%)
Oct 05, 2020 51.83 53.12 51.72 52.55 2,711,632 +1.49(+2.92%)
Oct 02, 2020 48.96 51.76 48.82 51.06 3,453,400 +0.78(+1.55%)
Oct 01, 2020 51.19 51.60 49.75 50.28 4,046,568 -1.56(-3.01%)
Sep 30, 2020 52.47 53.05 51.59 51.84 2,670,200 -0.35(-0.67%)
Sep 29, 2020 53.76 53.82 51.76 52.19 2,464,610 -1.79(-3.32%)
Sep 28, 2020 53.94 54.64 53.43 53.98 2,126,521 +1.10(+2.08%)
Sep 25, 2020 52.07 53.28 51.70 52.88 2,824,500 +0.03(+0.06%)
Sep 24, 2020 52.30 53.85 51.05 52.85 2,980,841 +0.22(+0.42%)
Sep 23, 2020 55.47 55.82 52.56 52.63 3,723,786 -2.73(-4.93%)
Sep 22, 2020 55.71 56.82 54.87 55.36 4,132,877 -0.56(-1.00%)
Sep 21, 2020 57.92 58.23 55.58 55.92 6,187,344 -3.90(-6.52%)
Sep 18, 2020 59.25 60.72 58.93 59.82 7,292,300 -0.53(-0.88%)
Sep 17, 2020 58.82 60.42 58.76 60.35 4,186,968 -0.16(-0.26%)
Sep 16, 2020 58.75 61.73 58.11 60.51 5,347,858 +2.46(+4.24%)
Sep 15, 2020 58.25 59.54 57.71 58.05 3,397,397 -0.32(-0.55%)
Sep 14, 2020 57.52 58.92 57.43 58.37 2,889,677 +1.30(+2.28%)
Sep 11, 2020 55.69 57.42 54.88 57.07 3,002,000 +1.71(+3.09%)
Sep 10, 2020 58.16 58.26 55.35 55.36 3,100,318 -2.51(-4.34%)
Sep 09, 2020 58.04 58.63 57.16 57.87 3,055,503 -0.09(-0.16%)
Sep 08, 2020 58.32 59.63 57.87 57.96 4,120,004 -1.02(-1.73%)
Sep 04, 2020 60.00 60.64 58.56 58.98 3,420,300 -0.71(-1.19%)
Sep 03, 2020 60.13 61.73 59.20 59.69 3,365,411 -0.36(-0.60%)
Sep 02, 2020 58.59 60.38 57.83 60.05 4,491,189 +1.26(+2.14%)
Sep 01, 2020 58.38 59.41 57.71 58.79 3,194,856 +0.32(+0.55%)
Aug 31, 2020 61.85 61.92 58.46 58.47 3,655,475 -3.32(-5.37%)
Aug 28, 2020 60.35 62.07 60.35 61.79 2,470,800 +1.53(+2.54%)
Aug 27, 2020 60.18 60.43 59.07 60.26 3,159,894 +0.23(+0.38%)
Aug 26, 2020 61.42 61.84 60.01 60.03 3,002,967 -1.60(-2.60%)
Aug 25, 2020 63.70 63.95 61.42 61.63 2,302,704 -2.03(-3.19%)
Aug 24, 2020 61.25 63.68 60.67 63.66 3,010,935 +2.69(+4.41%)
Aug 21, 2020 61.00 61.78 60.57 60.97 3,125,200 +0.00(+0.00%)
Aug 20, 2020 60.76 61.59 60.62 60.97 2,596,314 -0.45(-0.73%)
Aug 19, 2020 61.50 62.09 60.37 61.42 3,100,679 +0.11(+0.18%)
Aug 18, 2020 62.26 62.50 61.09 61.31 2,658,848 -1.05(-1.68%)
Aug 17, 2020 62.70 63.14 62.13 62.36 2,816,423 -1.30(-2.04%)
Aug 14, 2020 62.10 63.76 61.86 63.66 2,638,100 +1.03(+1.64%)
Aug 13, 2020 63.85 64.29 62.62 62.63 2,874,933 -1.78(-2.76%)
Aug 12, 2020 65.34 65.51 63.81 64.41 3,442,258 +0.30(+0.47%)
Aug 11, 2020 66.39 67.47 63.75 64.11 3,543,136 -0.76(-1.17%)
Aug 10, 2020 63.37 64.92 62.90 64.87 3,387,000 +2.00(+3.18%)
Aug 07, 2020 60.60 62.99 60.14 62.87 2,913,900 +1.90(+3.12%)
Aug 06, 2020 61.10 62.95 60.68 60.97 3,184,838 -0.99(-1.60%)
Aug 05, 2020 63.12 63.12 60.53 61.96 4,594,142 +0.11(+0.18%)
Aug 04, 2020 60.75 62.33 60.12 61.85 3,412,360 +0.73(+1.19%)
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.