Indicators

Phillips 66 (NY: PSX )

147.83 +0.89 (+0.61%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.90	56.48	54.75	56.41	7,481,832	-0.14(-0.25%)
Jul 28, 2016	56.13	56.65	55.69	56.55	5,458,693	+0.63(+1.13%)
Jul 27, 2016	56.68	57.01	55.82	55.92	4,191,436	-0.62(-1.09%)
Jul 26, 2016	55.23	56.59	55.16	56.53	3,912,525	+1.31(+2.36%)
Jul 25, 2016	55.64	55.71	54.86	55.23	4,473,328	-0.68(-1.22%)
Jul 22, 2016	55.71	55.92	55.33	55.91	2,276,513	+0.20(+0.36%)
Jul 21, 2016	56.03	56.49	55.59	55.71	3,586,437	-0.16(-0.29%)
Jul 20, 2016	56.17	56.38	55.62	55.87	2,891,665	-0.30(-0.53%)
Jul 19, 2016	56.16	56.32	55.86	56.17	2,720,979	+0.07(+0.12%)
Jul 18, 2016	56.19	56.42	55.62	56.10	3,260,979	-0.01(-0.01%)
Jul 15, 2016	57.04	57.04	56.00	56.11	4,014,956	-0.70(-1.24%)
Jul 14, 2016	56.63	56.96	56.41	56.82	3,911,612	+0.27(+0.47%)
Jul 13, 2016	56.42	56.74	55.49	56.55	4,835,833	-0.11(-0.20%)
Jul 12, 2016	56.36	57.25	56.16	56.66	4,462,014	+0.88(+1.58%)
Jul 11, 2016	55.51	56.05	55.44	55.78	3,647,188	+0.27(+0.48%)
Jul 08, 2016	55.28	55.97	55.08	55.51	5,472,036	+0.43(+0.78%)
Jul 07, 2016	56.80	57.18	54.64	55.08	8,165,744	-1.56(-2.75%)
Jul 06, 2016	57.30	57.35	55.50	56.64	7,207,010	-1.16(-2.00%)
Jul 05, 2016	58.57	58.83	57.40	57.80	4,131,243	-1.37(-2.32%)

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.