Indicators

Phillips 66 (NY: PSX )

131.05 +0.37 (+0.28%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	84.04	84.28	82.97	83.02	2,227,664	-1.02(-1.22%)
Sep 27, 2019	84.97	85.52	83.49	84.04	2,833,263	-0.73(-0.86%)
Sep 26, 2019	84.83	85.16	83.59	84.77	2,181,261	-0.41(-0.48%)
Sep 25, 2019	83.82	85.55	83.42	85.17	4,132,195	+1.17(+1.39%)
Sep 24, 2019	84.48	84.63	82.96	84.01	3,220,778	-0.52(-0.61%)
Sep 23, 2019	83.51	84.98	83.51	84.53	3,047,506	+0.80(+0.96%)
Sep 20, 2019	83.85	84.35	83.40	83.72	11,612,925	+0.15(+0.18%)
Sep 19, 2019	83.89	84.31	83.17	83.57	1,653,616	+0.07(+0.09%)
Sep 18, 2019	82.41	83.63	82.00	83.50	2,243,811	+0.64(+0.77%)
Sep 17, 2019	84.10	84.26	82.66	82.86	3,081,966	-1.48(-1.76%)
Sep 16, 2019	82.78	85.13	82.71	84.34	5,739,426	+1.02(+1.23%)
Sep 13, 2019	83.45	83.85	82.76	83.32	2,082,577	+0.47(+0.57%)
Sep 12, 2019	82.24	83.18	81.64	82.85	2,304,210	-0.23(-0.27%)
Sep 11, 2019	83.74	84.49	82.78	83.08	2,373,747	-0.40(-0.48%)
Sep 10, 2019	83.03	84.24	82.90	83.47	2,919,851	+0.64(+0.77%)
Sep 09, 2019	82.33	83.29	81.89	82.83	2,955,447	+1.02(+1.25%)
Sep 06, 2019	81.18	82.19	80.60	81.81	2,611,856	+0.90(+1.11%)
Sep 05, 2019	81.56	82.29	80.87	80.91	3,291,771	+0.09(+0.11%)
Sep 04, 2019	81.35	81.57	80.35	80.82	2,053,248	+0.18(+0.22%)

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.