Quantcast

Historical Stock Prices

PSX 
$86.83
*  
2
2.25%
Get PSX Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading PSX now
Exchange:NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 88.32 90.08 86.47 86.83 2,867,079
12/13/2018 89.21 89.86 87.62 88.83 2,826,440
12/12/2018 89.84 90.88 88.97 89.25 2,570,706
12/11/2018 89.68 90.6199 87.42 88.42 2,535,930
12/10/2018 89.5 90.47 86.62 88.84 2,610,767
12/07/2018 93.39 95.01 89.88 90.35 3,880,163
12/06/2018 89.8 92.68 89.07 92.6 4,151,906
12/04/2018 92.63 93.85 91.23 91.4 3,190,548
12/03/2018 93.83 95.95 90.51 92.09 5,211,607
11/30/2018 92.24 93.61 91.58 93.52 4,393,693
11/29/2018 93 93.83 92.36 92.68 2,254,008
11/28/2018 91.82 92.73 90 92.63 2,865,031
11/27/2018 91.7 91.93 90.71 91.26 2,675,905
11/26/2018 90.39 92.19 90.23 92.07 3,284,502
11/23/2018 91.69 91.99 88.99 89 2,169,890
11/21/2018 93.19 94.48 92.02 93.65 2,447,374
11/20/2018 93.46 94.4399 92.08 92.54 4,530,290
11/19/2018 96.13 96.605 93.72 94.9 1,956,565
11/16/2018 96.29 97.78 95.84 96.61 3,459,854
11/15/2018 95 96.4 94.5668 96.23 2,618,010
11/14/2018 96.48 97.56 94.35 95.6 2,932,577
11/13/2018 97.29 98.24 94.67 94.8 2,990,198
11/12/2018 100.39 100.93 97.52 97.67 1,677,302
11/09/2018 97.84 100.34 97.29 99.74 2,096,694
11/08/2018 102.74 103.07 97.885 98.67 2,926,876
11/07/2018 102.18 103.48 101.38 103.12 4,212,258
11/06/2018 100.52 100.96 99.6 100.88 1,959,029
11/05/2018 100.2 101.15 99.6355 100.52 2,185,093
11/02/2018 103.05 103.57 98.53 99.01 2,675,687
11/01/2018 102.64 103.35 101.2 102.5 2,121,190
10/31/2018 103.12 104.6 102.41 102.82 2,686,127
10/30/2018 99.38 102.25 99.37 102.06 2,518,056
10/29/2018 100.21 102.03 97.29 98.52 2,640,755
10/26/2018 101.45 103.79 95.3 99.45 5,267,277
10/25/2018 96.76 99.66 96.5601 98.49 3,868,031
10/24/2018 99.99 99.99 95.05 95.3 3,342,550
10/23/2018 101.09 101.39 97.93 99.8 3,250,589
10/22/2018 103.26 103.795 101.1 103.15 4,923,329
10/19/2018 105.62 106.86 102.08 102.77 4,010,334
10/18/2018 108.01 110.09 107.71 109.12 1,841,027
10/17/2018 109.94 110.65 108.42 108.78 2,202,638
10/16/2018 108.19 109.93 107.95 109.86 2,397,245
10/15/2018 109.45 109.51 107.2 107.21 2,459,959
10/12/2018 110.87 111.33 107.895 109.46 2,840,594
10/11/2018 112.5 112.6 109.16 109.46 3,553,316
10/10/2018 117.75 118.1 112.94 113.05 2,516,108
10/09/2018 118.09 119.14 117.11 117.68 2,263,451
10/08/2018 117.9 118.465 117.07 118.14 2,256,960
10/05/2018 117.98 118.78 117.14 118.37 2,571,954
10/04/2018 118.35 118.86 116.71 117.7 2,576,401
10/03/2018 115.1 118.58 114.58 118.47 3,262,318
10/02/2018 114.64 115.3 112.74 114.69 2,835,595
10/01/2018 113.25 114.925 113.25 114.48 1,972,584
09/28/2018 112 113.625 111.58 112.72 2,500,145
09/27/2018 114.25 114.85 112.84 112.88 1,935,395
09/26/2018 114.92 115.039 113.17 113.89 2,678,595
09/25/2018 113.99 115.9 113.81 114.88 2,652,170
09/24/2018 112.2 113.89 111.69 113.46 2,639,182
09/21/2018 109.89 111.95 109.71 111.66 5,898,702
09/20/2018 109.86 110.845 108.8505 110.33 3,100,736
09/19/2018 113.12 113.12 109.21 109.36 2,934,833
09/18/2018 113.41 114.06 113.03 113.3 2,493,059
09/17/2018 113.65 114.02 112.735 112.81 2,770,638
09/14/2018 112.97 114.1 112.965 113.6 2,696,486
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio