Indicators

Phillips 66 (NY: PSX )

147.94 +1.00 (+0.68%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	60.42	61.44	60.02	60.39	6,930,521	+1.15(+1.93%)
Apr 27, 2017	59.22	59.31	58.40	59.25	3,954,396	-0.05(-0.08%)
Apr 26, 2017	59.16	59.88	58.95	59.29	3,922,489	+0.02(+0.04%)
Apr 25, 2017	58.90	59.35	58.64	59.27	3,468,358	+0.43(+0.74%)
Apr 24, 2017	58.54	58.90	58.25	58.84	3,271,442	+0.88(+1.52%)
Apr 21, 2017	57.39	58.14	57.39	57.96	3,373,915	+0.46(+0.79%)
Apr 20, 2017	57.31	57.97	57.18	57.50	2,216,250	+0.32(+0.56%)
Apr 19, 2017	57.64	57.80	57.03	57.18	3,308,320	-0.46(-0.79%)
Apr 18, 2017	58.18	58.43	57.42	57.64	3,064,600	-0.82(-1.40%)
Apr 17, 2017	58.19	58.46	58.12	58.46	2,040,357	+0.26(+0.44%)
Apr 13, 2017	58.65	58.97	58.04	58.20	3,433,811	-0.54(-0.92%)
Apr 12, 2017	59.31	59.41	58.65	58.74	2,642,767	-0.38(-0.64%)
Apr 11, 2017	59.06	59.19	58.56	59.12	2,691,266	-0.13(-0.22%)
Apr 10, 2017	58.84	59.70	58.83	59.25	3,298,636	+0.68(+1.17%)
Apr 07, 2017	58.42	58.95	58.09	58.56	3,272,710	+0.20(+0.35%)
Apr 06, 2017	58.90	58.94	58.18	58.36	4,376,891	-0.52(-0.89%)
Apr 05, 2017	59.77	60.33	58.85	58.88	3,776,575	-0.65(-1.10%)
Apr 04, 2017	59.59	59.63	58.96	59.53	1,803,379	+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.