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 (%)
Apr 28, 2017	59.96	60.97	59.56	59.93	6,983,699	+1.14(+1.93%)
Apr 27, 2017	58.77	58.86	57.95	58.80	3,984,739	-0.05(-0.08%)
Apr 26, 2017	58.70	59.43	58.50	58.84	3,952,587	+0.02(+0.04%)
Apr 25, 2017	58.46	58.89	58.19	58.82	3,494,971	+0.43(+0.74%)
Apr 24, 2017	58.09	58.45	57.81	58.39	3,296,544	+0.87(+1.52%)
Apr 21, 2017	56.95	57.69	56.95	57.51	3,399,803	+0.45(+0.79%)
Apr 20, 2017	56.87	57.53	56.75	57.06	2,233,256	+0.32(+0.56%)
Apr 19, 2017	57.21	57.36	56.60	56.75	3,333,705	-0.45(-0.79%)
Apr 18, 2017	57.74	57.98	56.98	57.20	3,088,115	-0.81(-1.40%)
Apr 17, 2017	57.75	58.01	57.68	58.01	2,056,013	+0.26(+0.44%)
Apr 13, 2017	58.20	58.52	57.59	57.76	3,460,159	-0.53(-0.92%)
Apr 12, 2017	58.86	58.95	58.20	58.29	2,663,045	-0.38(-0.64%)
Apr 11, 2017	58.61	58.74	58.12	58.67	2,711,916	-0.13(-0.22%)
Apr 10, 2017	58.39	59.24	58.38	58.80	3,323,947	+0.68(+1.17%)
Apr 07, 2017	57.97	58.50	57.65	58.12	3,297,822	+0.20(+0.35%)
Apr 06, 2017	58.45	58.49	57.74	57.91	4,410,475	-0.52(-0.89%)
Apr 05, 2017	59.32	59.87	58.40	58.43	3,805,553	-0.65(-1.10%)
Apr 04, 2017	59.13	59.17	58.51	59.08	1,817,217	+0.11(+0.18%)

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.