Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	67.94	68.60	67.29	68.51	3,244,883	+0.95(+1.40%)
Dec 28, 2018	68.59	69.09	67.18	67.57	2,827,799	-0.68(-1.00%)
Dec 27, 2018	65.97	68.29	65.77	68.25	3,442,548	+1.29(+1.92%)
Dec 26, 2018	62.84	67.00	62.77	66.96	4,392,584	+4.53(+7.26%)
Dec 24, 2018	64.89	65.01	62.38	62.43	2,919,842	-3.09(-4.71%)
Dec 21, 2018	65.58	66.80	64.93	65.52	6,306,185	-0.32(-0.48%)
Dec 20, 2018	67.11	68.74	65.48	65.83	6,028,826	-1.89(-2.79%)
Dec 19, 2018	67.81	70.14	66.93	67.73	4,895,566	+0.34(+0.51%)
Dec 18, 2018	68.64	69.36	67.03	67.38	3,231,855	-0.90(-1.32%)
Dec 17, 2018	69.05	69.19	67.50	68.28	5,528,577	-0.77(-1.12%)
Dec 14, 2018	70.24	71.64	68.77	69.05	3,605,007	-1.59(-2.25%)
Dec 13, 2018	70.95	71.46	69.68	70.64	3,554,006	-0.33(-0.47%)
Dec 12, 2018	71.45	72.28	70.76	70.98	3,232,443	+0.66(+0.94%)
Dec 11, 2018	71.32	72.07	69.52	70.32	3,188,715	-0.33(-0.47%)
Dec 10, 2018	71.18	71.95	68.89	70.65	3,282,816	-1.20(-1.67%)
Dec 07, 2018	74.27	75.56	71.48	71.85	4,879,648	-1.79(-2.43%)
Dec 06, 2018	71.42	73.71	70.84	73.64	5,237,445	+0.95(+1.31%)
Dec 04, 2018	73.67	74.64	72.55	72.69	4,013,289	-0.55(-0.75%)

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.