Chronicle Journal: Finance

Phillips 66 (NY: PSX )

86.66 USD -4.08 (-4.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 90.51 91.14 86.01 86.66 3,043,906 -4.08(-4.50%)
Jun 16, 2021 91.57 91.96 89.77 90.74 2,188,607 -1.36(-1.48%)
Jun 15, 2021 92.07 93.39 91.17 92.10 2,450,079 +0.66(+0.72%)
Jun 14, 2021 91.41 92.06 90.44 91.44 2,030,932 +0.47(+0.52%)
Jun 11, 2021 92.32 92.64 90.91 90.97 2,518,630 -0.67(-0.73%)
Jun 10, 2021 93.96 94.34 90.68 91.64 2,248,638 -0.81(-0.88%)
Jun 09, 2021 93.52 93.98 92.47 92.45 3,670,982 -0.11(-0.12%)
Jun 08, 2021 91.72 93.77 90.26 92.56 2,777,976 +0.15(+0.16%)
Jun 07, 2021 91.82 93.79 91.62 92.41 3,159,995 +0.93(+1.02%)
Jun 04, 2021 90.00 91.86 89.52 91.48 3,267,590 +2.27(+2.54%)
Jun 03, 2021 89.24 90.47 88.39 89.21 2,996,085 -0.41(-0.46%)
Jun 02, 2021 87.20 89.75 86.10 89.62 3,141,755 +2.77(+3.19%)
Jun 01, 2021 85.96 87.31 85.90 86.85 3,598,955 +2.63(+3.12%)
May 28, 2021 85.00 85.10 83.64 84.22 1,723,076 -0.19(-0.23%)
May 27, 2021 83.65 84.50 83.51 84.41 2,903,616 +1.04(+1.25%)
May 26, 2021 83.61 83.93 83.05 83.37 2,529,140 +0.14(+0.17%)
May 25, 2021 85.03 85.32 83.14 83.23 2,433,345 -2.28(-2.67%)
May 24, 2021 85.00 85.68 84.21 85.51 1,682,140 +1.22(+1.45%)
May 21, 2021 85.20 86.05 84.23 84.29 2,675,083 -0.81(-0.95%)
May 20, 2021 85.74 86.13 83.96 85.10 3,491,863 -0.63(-0.73%)
May 19, 2021 85.20 86.74 83.83 85.73 2,669,484 -1.03(-1.19%)
May 18, 2021 88.70 89.10 86.59 86.76 2,147,669 -1.94(-2.19%)
May 17, 2021 87.49 88.99 86.75 88.70 3,020,356 +1.00(+1.14%)
May 14, 2021 85.23 87.80 85.23 87.70 2,818,396 +3.35(+3.97%)
May 13, 2021 84.15 86.20 83.24 84.35 2,265,040 -0.99(-1.16%)
May 12, 2021 83.59 87.58 83.53 85.34 3,059,255 +1.71(+2.04%)
May 11, 2021 84.15 85.01 82.65 83.63 2,450,466 -1.96(-2.29%)
May 10, 2021 87.13 87.95 85.55 85.59 2,566,157 -0.45(-0.52%)
May 07, 2021 84.50 86.29 84.26 86.04 1,894,905 +0.43(+0.50%)
May 06, 2021 85.26 85.73 84.11 85.61 1,661,148 +0.62(+0.73%)
May 05, 2021 83.84 85.08 82.78 84.99 2,902,283 +1.96(+2.36%)
May 04, 2021 84.46 85.12 82.23 83.03 2,867,307 -0.91(-1.08%)
May 03, 2021 82.22 84.21 81.99 83.94 3,076,524 +3.03(+3.74%)
Apr 30, 2021 80.05 82.49 79.90 80.91 3,061,300 -0.21(-0.26%)
Apr 29, 2021 81.00 82.28 80.38 81.12 2,814,296 +1.02(+1.27%)
Apr 28, 2021 78.51 80.55 78.40 80.10 2,701,875 +2.00(+2.56%)
Apr 27, 2021 76.69 78.35 76.40 78.10 1,954,942 +1.60(+2.09%)
Apr 26, 2021 76.49 77.40 76.25 76.50 1,582,030 +0.01(+0.01%)
Apr 23, 2021 75.31 76.80 74.98 76.49 1,993,100 +1.54(+2.05%)
Apr 22, 2021 77.17 77.17 74.92 74.95 2,625,807 -2.07(-2.69%)
Apr 21, 2021 74.62 77.35 74.33 77.02 2,551,245 +1.60(+2.12%)
Apr 20, 2021 77.27 77.49 74.60 75.42 2,283,873 -2.52(-3.23%)
Apr 19, 2021 78.85 79.65 77.46 77.94 2,352,661 -0.75(-0.95%)
Apr 16, 2021 79.56 80.45 78.15 78.69 2,422,200 -0.33(-0.42%)
Apr 15, 2021 79.03 79.27 78.25 79.02 2,143,805 -0.37(-0.47%)
Apr 14, 2021 78.35 80.53 78.21 79.39 2,236,772 +1.77(+2.28%)
Apr 13, 2021 77.26 77.84 76.66 77.62 2,000,471 +0.00(+0.00%)
Apr 12, 2021 79.66 80.37 77.46 77.62 1,846,620 -1.41(-1.78%)
Apr 09, 2021 78.52 80.63 78.10 79.03 3,592,000 +0.61(+0.78%)
Apr 08, 2021 78.96 79.17 77.66 78.42 2,908,518 -1.58(-1.98%)
Apr 07, 2021 80.87 80.94 79.11 80.00 2,707,159 -0.85(-1.05%)
Apr 06, 2021 82.19 82.92 80.52 80.85 2,905,181 -1.21(-1.47%)
Apr 05, 2021 83.04 83.37 81.18 82.06 3,060,093 -1.10(-1.32%)
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.