Historical Data for Phillips 66 (PSX)

$ 68.42   -0.69 (-1.00%) Volume: 2.62m 7:00 PM EDT 2-Jul-2020
After Hours:  $ 68.62   0.20 (+0.29%) Volume: 230.5k 7:45 PM EDT 2-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/02/20 70.27 70.98 68.28 68.42 2.62m -0.69 -1.00% 68.42 180.72m 24,660
07/01/20 71.77 73.35 68.83 69.11 2.25m -2.79 -3.88% 69.11 157.92m 33,527
06/30/20 68.02 72.35 67.26 71.90 3.5m 3.24 4.72% 71.90 247.62m 31,968
06/29/20 68.84 69.76 67.82 68.66 2.36m 0.59 0.87% 68.66 162.62m 27,239
06/26/20 69.73 69.75 67.96 68.07 3.8m -2.00 -2.85% 68.07 259.25m 30,630
06/25/20 69.42 71.459 68.89 70.07 2.65m 0.08 0.11% 70.07 185.36m 31,106
06/24/20 73.50 73.72 69.32 69.99 3.56m -4.71 -6.31% 69.99 251.74m 39,634
06/23/20 74.75 75.455 74.17 74.70 2.75m 0.30 0.40% 74.70 205.66m 26,440
06/22/20 74.10 74.84 72.90 74.40 2.46m -0.30 -0.40% 74.40 181.97m 23,225
06/19/20 78.00 78.41 74.605 74.70 7.48m -1.54 -2.02% 74.70 566.54m 44,691
06/18/20 72.51 76.67 72.10 76.24 3.75m 3.36 4.61% 76.24 283.86m 29,748
06/17/20 77.04 77.265 72.84 72.88 3.66m -4.16 -5.40% 72.88 270.68m 40,154
06/16/20 78.90 78.95 75.18 77.04 3.42m 1.44 1.90% 77.04 264.11m 40,596
06/15/20 73.43 76.59 72.60 75.60 4.31m -1.66 -2.15% 75.60 323.89m 46,134
06/12/20 77.73 79.66 75.315 77.26 3.03m 2.26 3.01% 77.26 233.96m 37,865
06/11/20 78.01 79.85 74.96 75.00 4.39m -9.33 -11.06% 75.00 338.25m 49,860
06/10/20 85.05 87.02 83.41 84.33 3.2m -1.34 -1.56% 84.33 272.15m 39,039
06/09/20 86.56 86.91 85.13 85.67 3.81m -4.06 -4.52% 85.67 327.17m 36,203
06/08/20 88.56 89.79 87.39 89.73 3.36m 2.33 2.67% 89.73 298.11m 36,645
06/05/20 86.77 88.46 86.15 87.40 3.77m 4.27 5.14% 87.40 329.55m 38,663