Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	94.27	94.86	94.07	94.52	1,341,904	+0.02(+0.03%)
Nov 27, 2019	94.69	95.01	93.96	94.49	2,779,936	+0.30(+0.31%)
Nov 26, 2019	95.19	95.38	93.97	94.20	4,998,317	-0.90(-0.94%)
Nov 25, 2019	96.40	96.40	94.89	95.09	3,348,518	-1.00(-1.04%)
Nov 22, 2019	97.95	97.98	95.74	96.09	2,744,252	-1.43(-1.47%)
Nov 21, 2019	95.87	97.78	95.49	97.53	2,913,005	+1.90(+1.99%)
Nov 20, 2019	96.62	96.62	94.29	95.62	5,264,018	-1.12(-1.16%)
Nov 19, 2019	97.11	98.01	96.42	96.74	3,376,018	-1.01(-1.04%)
Nov 18, 2019	97.34	97.77	96.83	97.76	1,656,753	+0.24(+0.24%)
Nov 15, 2019	98.22	98.22	97.07	97.52	1,986,397	-0.15(-0.15%)
Nov 14, 2019	97.02	97.78	96.80	97.67	1,843,597	+0.83(+0.85%)
Nov 13, 2019	95.96	97.24	95.77	96.84	1,902,213	+0.27(+0.28%)
Nov 12, 2019	97.19	97.77	96.13	96.57	2,664,060	-0.64(-0.66%)
Nov 11, 2019	97.02	97.98	96.77	97.21	1,998,634	-0.67(-0.69%)
Nov 08, 2019	97.22	98.06	96.57	97.88	1,929,202	+0.11(+0.11%)
Nov 07, 2019	97.43	97.95	96.81	97.77	2,918,438	+0.94(+0.97%)
Nov 06, 2019	97.45	97.62	96.29	96.83	2,605,255	-0.41(-0.42%)
Nov 05, 2019	97.31	98.03	96.36	97.24	2,774,807	+0.31(+0.32%)
Nov 04, 2019	97.69	97.76	96.17	96.93	2,484,497	+0.11(+0.12%)

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.