Historical Data for Phillips 66 (PSX)

$ 102.95   -0.13 (-0.13%) Volume: 676.1k 10:42 AM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 103.42 103.78 102.95 102.95 676.1k -0.13 -0.13% 102.95 69.95m 3,314
09/19/19 103.47 103.99 102.59 103.08 1.34m 0.09 0.09% 103.08 138.33m 16,100
09/18/19 101.65 103.15 101.15 102.99 1.82m 0.79 0.77% 102.99 186.42m 21,860
09/17/19 103.73 103.93 101.96 102.20 2.5m -1.83 -1.76% 102.20 256.73m 30,050
09/16/19 102.11 105.00 102.02 104.03 4.65m 1.26 1.23% 104.03 482.62m 40,194
09/13/19 102.93 103.43 102.085 102.77 1.69m 0.58 0.57% 102.77 173.35m 21,028
09/12/19 101.44 102.605 100.70 102.19 1.87m -0.28 -0.27% 102.19 190.59m 24,016
09/11/19 103.29 104.2186 102.10 102.47 1.92m -0.49 -0.48% 102.47 197.76m 26,219
09/10/19 102.42 103.91 102.25 102.96 2.37m 0.79 0.77% 102.96 243.78m 31,767
09/09/19 101.55 102.74 101.01 102.17 2.35m 1.26 1.25% 102.17 239.53m 29,086
09/06/19 100.13 101.38 99.42 100.91 2.12m 1.11 1.11% 100.91 213.41m 25,866
09/05/19 100.60 101.50 99.75 99.80 2.67m 0.11 0.11% 99.80 267.63m 31,047
09/04/19 100.34 100.61 99.11 99.69 1.66m 0.22 0.22% 99.69 166.17m 21,512
09/03/19 97.28 99.61 97.03 99.47 2.14m 0.84 0.85% 99.47 211.38m 22,466
08/30/19 98.67 99.75 98.13 98.63 1.93m 0.51 0.52% 98.63 190.67m 19,975
08/29/19 97.11 98.46 97.04 98.12 2.37m 1.95 2.03% 98.12 232.13m 23,445
08/28/19 94.54 96.86 94.54 96.17 2.32m 1.65 1.75% 96.17 222.79m 24,757
08/27/19 96.98 97.49 94.35 94.52 2.59m -1.79 -1.86% 94.52 246.08m 25,656
08/26/19 96.03 96.40 95.10 96.31 1.57m 1.13 1.19% 96.31 150.5m 19,489
08/23/19 97.48 98.87 94.73 95.18 3.31m -3.28 -3.33% 95.18 317.41m 32,179
08/22/19 99.25 99.93 98.21 98.46 1.95m -0.84 -0.85% 98.46 192.19m 22,159
08/21/19 99.61 100.00 98.28 99.30 1.99m 0.62 0.63% 99.30 197.06m 20,687
08/20/19 98.80 99.69 98.06 98.68 1.9m -0.08 -0.08% 98.68 188.62m 22,140