Indicators

Phillips 66 (NY: PSX )

143.21 -8.33 (-5.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	57.34	58.05	56.87	57.02	5,181,269	-0.32(-0.55%)
May 28, 2015	56.89	57.42	56.20	57.34	4,581,693	+0.27(+0.47%)
May 27, 2015	57.53	57.93	56.84	57.08	4,675,220	-0.12(-0.21%)
May 26, 2015	57.78	57.93	56.84	57.20	4,443,867	-1.16(-1.99%)
May 22, 2015	58.11	58.36	58.36	58.36	2,407,265	-0.02(-0.04%)
May 21, 2015	58.16	58.65	57.85	58.38	3,176,537	+0.35(+0.60%)
May 20, 2015	58.19	58.54	57.76	58.03	3,540,418	-0.13(-0.22%)
May 19, 2015	58.31	58.38	57.82	58.16	3,536,890	-0.45(-0.77%)
May 18, 2015	58.46	58.78	58.03	58.62	2,796,677	+0.20(+0.35%)
May 15, 2015	58.77	58.77	58.28	58.42	2,839,463	-0.42(-0.71%)
May 14, 2015	57.95	58.87	57.95	58.83	3,688,381	+1.02(+1.77%)
May 13, 2015	57.94	58.10	57.34	57.81	3,273,746	+0.19(+0.34%)
May 12, 2015	57.46	57.83	57.01	57.62	3,137,485	-0.03(-0.05%)
May 11, 2015	58.68	58.68	57.45	57.65	3,362,151	-0.78(-1.34%)
May 08, 2015	57.55	58.56	56.86	58.43	4,203,874	+1.21(+2.11%)
May 07, 2015	57.12	57.34	56.48	57.22	5,655,172	+0.09(+0.15%)
May 06, 2015	57.65	57.75	56.98	57.13	4,748,539	-0.44(-0.77%)
May 05, 2015	58.05	58.26	57.51	57.57	3,184,608	-0.29(-0.49%)
May 04, 2015	58.69	58.83	57.79	57.86	3,959,102	-0.55(-0.94%)

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.