Indicators

Phillips 66 (NY: PSX )

146.07 +1.37 (+0.95%)

Streaming Delayed Price Updated: 10:04 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.73	33.12	31.92	32.27	7,001,125	-0.23(-0.72%)
Oct 26, 2012	31.19	32.51	32.51	32.51	8,948,403	+1.69(+5.49%)
Oct 25, 2012	30.89	31.10	30.49	30.82	4,243,310	+0.17(+0.56%)
Oct 24, 2012	30.80	31.24	30.56	30.64	5,083,241	-0.10(-0.31%)
Oct 23, 2012	30.73	30.85	30.06	30.74	5,960,466	+0.19(+0.63%)
Oct 19, 2012	31.16	31.54	30.49	30.55	4,387,302	-0.63(-2.02%)
Oct 18, 2012	31.90	31.91	31.06	31.18	4,971,431	-0.75(-2.34%)
Oct 17, 2012	31.86	32.31	31.69	31.92	4,152,742	+0.11(+0.34%)
Oct 16, 2012	30.64	32.02	30.52	31.82	8,390,385	+1.44(+4.75%)
Oct 15, 2012	30.01	30.41	29.71	30.37	3,977,668	+0.31(+1.05%)
Oct 12, 2012	30.34	30.54	29.05	30.06	9,694,306	-0.47(-1.52%)
Oct 11, 2012	31.06	31.24	30.50	30.52	6,722,496	-0.38(-1.22%)
Oct 10, 2012	31.49	31.71	30.58	30.90	8,113,700	-0.64(-2.04%)
Oct 09, 2012	31.59	31.99	31.52	31.54	5,359,551	+0.11(+0.35%)
Oct 08, 2012	31.45	31.87	31.18	31.43	4,989,017	-0.06(-0.20%)
Oct 05, 2012	31.39	32.63	31.32	31.49	11,190,479	+0.43(+1.39%)
Oct 04, 2012	31.20	31.25	30.85	31.06	9,053,515	+0.16(+0.51%)
Oct 03, 2012	31.66	31.76	30.80	30.91	7,878,963	-0.86(-2.71%)
Oct 02, 2012	31.95	32.14	31.66	31.77	4,185,103	-0.10(-0.30%)

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.