Historical Data for Phillips 66 (PSX)

$ 117.42   -1.23 (-1.04%) Volume: 2.78m 6:30 PM EST Nov 19, 2019
After Hours:  $ 117.42 0.00 (0.00%) Volume: 206.04k 5:55 PM EST Nov 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 117.86 118.96 117.03 117.42 2.78m -1.23 -1.04% 117.42 327.92m 26,931
11/18/19 118.15 118.67 117.53 118.65 1.37m 0.29 0.25% 118.65 161.31m 16,836
11/15/19 119.21 119.21 117.82 118.36 1.64m -0.18002 -0.15% 118.36 193.66m 15,577
11/14/19 118.65 119.58 118.38 119.44 1.51m 1.0024 0.85% 118.54 179.67m 17,924
11/13/19 117.35 118.92 117.12 118.43 1.56m 0.327513 0.28% 117.5376 184.12m 17,873
11/12/19 118.86 119.57 117.56 118.10 2.18m -0.307664 -0.26% 117.2101 257.82m 19,818
11/11/19 118.65 119.82 118.35 118.41 1.63m -1.2803 -1.08% 117.5178 194.31m 15,738
11/08/19 118.89 119.92 118.10 119.70 1.58m 0.129021 0.11% 118.7981 188.3m 18,476
11/07/19 119.15 119.79 118.395 119.57 2.39m 1.1413 0.97% 118.669 284.76m 22,744
11/06/19 119.18 119.39 117.76 118.42 2.13m -0.496233 -0.42% 117.5277 252.5m 21,361
11/05/19 119.00 119.89 117.84 118.92 2.27m 0.377137 0.32% 118.0239 269.43m 26,277
11/04/19 119.47 119.555 117.61 118.54 2.03m 0.138945 0.12% 117.6468 240.82m 22,404
11/01/19 117.63 118.59 117.40 118.40 2.25m 1.5681 1.35% 117.5079 265.96m 25,630
10/31/19 116.65 117.24 114.90 116.82 3.94m 0.367212 0.32% 115.9398 458.75m 29,348
10/30/19 119.22 119.22 116.16 116.45 2.29m -2.4911 -2.11% 115.5725 267.25m 25,094
10/29/19 116.49 119.78 116.35 118.96 3.84m 1.6971 1.46% 118.0636 456.43m 39,821
10/28/19 115.00 118.9249 115.00 117.25 4.71m 2.8087 2.47% 116.3665 554.73m 43,017
10/25/19 112.23 117.00 111.90 114.42 6.25m 3.7614 3.43% 113.5578 719.09m 53,219
10/24/19 109.51 110.97 109.18 110.63 3.48m 1.6177 1.50% 109.7964 383.84m 31,717
10/23/19 108.77 109.20 108.33 109.00 2.34m 0.228267 0.21% 108.1787 254.53m 18,998
10/22/19 108.69 109.83 108.0673 108.77 1.58m 0.565705 0.53% 107.9504 172.52m 19,473
10/21/19 108.00 108.57 107.57 108.20 1.67m 0.992465 0.93% 107.3847 180.64m 18,869