Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Phillips 66 (NY: PSX )

137.89 -0.66 (-0.48%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 137.03 139.55 137.02 138.55 1,918,508 +0.46(+0.33%)
Jun 21, 2024 138.74 139.18 137.19 138.09 6,473,726 +0.13(+0.09%)
Jun 20, 2024 135.85 139.62 135.79 137.96 2,739,759 +2.11(+1.55%)
Jun 18, 2024 137.85 138.56 135.33 135.85 2,588,768 -1.44(-1.05%)
Jun 17, 2024 136.46 137.69 136.01 137.29 1,790,835 +0.53(+0.39%)
Jun 14, 2024 137.50 137.89 136.17 136.76 2,107,761 -0.91(-0.66%)
Jun 13, 2024 136.09 138.26 134.06 137.67 3,486,334 +1.66(+1.22%)
Jun 12, 2024 139.45 139.67 134.86 136.01 2,217,524 -2.28(-1.65%)
Jun 11, 2024 136.94 138.33 135.47 138.29 1,692,496 +0.17(+0.12%)
Jun 10, 2024 137.90 139.10 136.90 138.12 1,861,528 +0.05(+0.04%)
Jun 07, 2024 137.86 139.36 136.60 138.07 1,687,295 -0.30(-0.22%)
Jun 06, 2024 137.10 138.53 136.49 138.37 1,567,519 +0.98(+0.71%)
Jun 05, 2024 137.55 138.03 136.12 137.39 2,190,246 +0.40(+0.29%)
Jun 04, 2024 137.22 139.17 136.25 136.99 3,146,799 -1.94(-1.40%)
Jun 03, 2024 142.28 142.31 137.96 138.93 2,345,870 -3.18(-2.24%)
May 31, 2024 138.64 142.44 138.00 142.11 3,672,788 +3.72(+2.69%)
May 30, 2024 137.69 138.80 136.99 138.39 1,954,603 +0.20(+0.14%)
May 29, 2024 142.77 142.77 137.80 138.19 2,220,920 -4.57(-3.20%)
May 28, 2024 142.89 144.20 141.94 142.76 1,590,160 +0.08(+0.06%)
May 24, 2024 143.16 144.28 142.07 142.68 1,250,655 +0.49(+0.34%)
May 23, 2024 144.00 144.30 141.62 142.19 1,696,809 -0.71(-0.50%)
May 22, 2024 143.29 144.45 141.70 142.90 2,441,015 -1.24(-0.86%)
May 21, 2024 144.34 145.47 143.92 144.14 1,804,311 -0.28(-0.19%)
May 20, 2024 146.93 147.39 143.34 144.42 1,969,297 -2.66(-1.81%)
May 17, 2024 145.50 147.60 145.10 147.08 1,886,266 +2.38(+1.64%)
May 16, 2024 144.85 145.66 144.01 144.70 1,643,287 -0.36(-0.25%)
May 15, 2024 142.93 145.34 141.14 145.06 1,884,277 +1.35(+0.94%)
May 14, 2024 142.87 144.12 141.89 143.71 1,850,618 -0.23(-0.16%)
May 13, 2024 144.73 145.46 143.60 143.94 1,761,875 -0.52(-0.36%)
May 10, 2024 147.21 147.92 144.27 144.45 1,823,126 -2.10(-1.43%)
May 09, 2024 145.81 148.05 145.81 146.56 2,204,490 +0.77(+0.53%)
May 08, 2024 143.66 146.65 142.92 145.78 2,942,180 +1.72(+1.19%)
May 07, 2024 144.33 145.38 143.36 144.06 2,229,978 +0.09(+0.06%)
May 06, 2024 143.51 145.26 142.73 143.98 2,256,760 +1.50(+1.05%)
May 03, 2024 142.92 143.53 140.94 142.48 1,820,558 -0.26(-0.18%)
May 02, 2024 140.43 143.51 140.28 142.74 2,327,517 +3.63(+2.61%)
May 01, 2024 141.91 143.17 137.54 139.10 2,557,374 -2.98(-2.10%)
Apr 30, 2024 149.72 149.72 141.89 142.08 3,793,837 -8.26(-5.50%)
Apr 29, 2024 149.51 150.99 148.88 150.34 2,846,097 +0.13(+0.09%)
Apr 26, 2024 151.30 154.61 148.37 150.22 4,240,234 -5.78(-3.71%)
Apr 25, 2024 156.32 156.86 154.39 156.00 2,637,851 -0.55(-0.35%)
Apr 24, 2024 156.72 157.13 155.06 156.55 1,960,290 -1.04(-0.66%)
Apr 23, 2024 154.98 157.99 153.66 157.59 1,770,064 +1.78(+1.14%)
Apr 22, 2024 153.21 157.08 151.88 155.81 1,638,282 +2.32(+1.51%)
Apr 19, 2024 152.45 155.97 152.27 153.49 2,782,710 +1.39(+0.91%)
Apr 18, 2024 156.14 156.66 151.52 152.10 2,365,777 -3.91(-2.51%)
Apr 17, 2024 157.39 158.60 155.05 156.01 1,962,231 -0.62(-0.40%)
Apr 16, 2024 159.54 159.86 156.36 156.63 1,878,995 -2.92(-1.83%)
Apr 15, 2024 162.51 163.70 158.65 159.55 1,602,340 -1.66(-1.03%)
Apr 12, 2024 165.04 165.16 160.60 161.21 2,018,349 -2.90(-1.77%)
Apr 11, 2024 164.24 164.64 161.87 164.11 2,013,080 +0.25(+0.15%)
Apr 10, 2024 164.16 165.43 162.28 163.86 1,816,578 -0.25(-0.15%)
Apr 09, 2024 167.52 168.07 162.44 164.11 2,376,815 -3.12(-1.86%)
Apr 08, 2024 168.69 170.06 167.15 167.22 2,645,203 -2.18(-1.29%)
Apr 05, 2024 171.52 172.71 169.29 169.40 2,200,127 +0.07(+0.04%)
Apr 04, 2024 171.81 172.38 168.66 169.33 2,803,083 -2.01(-1.18%)
Apr 03, 2024 168.86 172.18 167.77 171.35 3,236,161 +3.19(+1.90%)
Apr 02, 2024 163.03 168.36 162.78 168.15 3,023,047 +6.10(+3.77%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.