Indicators

Phillips 66 (NY: PSX )

144.14 -0.28 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	74.63	75.85	74.53	75.77	5,484,375	+1.45(+1.95%)
Jun 27, 2019	75.06	75.29	74.15	74.32	2,575,657	-0.82(-1.09%)
Jun 26, 2019	73.71	75.75	73.33	75.14	4,711,166	+2.37(+3.26%)
Jun 25, 2019	72.43	73.39	72.14	72.76	4,127,942	+0.06(+0.08%)
Jun 24, 2019	73.19	73.91	72.37	72.71	2,914,411	-0.66(-0.91%)
Jun 21, 2019	74.04	74.46	72.90	73.37	7,567,265	-0.20(-0.28%)
Jun 20, 2019	72.15	73.94	71.77	73.57	5,040,044	+2.62(+3.69%)
Jun 19, 2019	70.41	71.27	69.95	70.96	3,582,222	+0.65(+0.92%)
Jun 18, 2019	69.94	71.05	69.94	70.31	2,884,691	+0.72(+1.04%)
Jun 17, 2019	69.25	70.06	69.25	69.59	2,473,234	+0.26(+0.37%)
Jun 14, 2019	69.03	69.57	68.53	69.33	2,259,797	+0.28(+0.41%)
Jun 13, 2019	68.12	69.45	68.06	69.05	3,739,337	+1.61(+2.39%)
Jun 12, 2019	68.32	69.18	67.18	67.43	3,990,942	-1.18(-1.72%)
Jun 11, 2019	70.12	70.62	68.62	68.62	3,378,524	-0.96(-1.39%)
Jun 10, 2019	69.50	70.29	69.40	69.58	3,736,544	+0.31(+0.44%)
Jun 07, 2019	69.14	69.61	68.43	69.27	3,238,898	+0.50(+0.73%)
Jun 06, 2019	68.67	69.62	67.98	68.77	3,502,552	+0.06(+0.08%)
Jun 05, 2019	68.59	68.76	67.07	68.71	3,823,352	+0.58(+0.84%)
Jun 04, 2019	67.37	68.24	67.34	68.14	3,434,251	+1.56(+2.34%)

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.