Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.32	55.45	51.33	51.52	7,515,022	-4.42(-7.90%)
Nov 26, 2014	56.14	55.93	55.93	55.93	6,213,885	-0.18(-0.33%)
Nov 25, 2014	56.27	56.56	55.75	56.12	4,902,463	+0.08(+0.15%)
Nov 24, 2014	55.83	56.37	55.78	56.03	4,219,213	+0.00(+0.00%)
Nov 21, 2014	55.74	56.67	55.18	56.03	7,556,598	+1.12(+2.04%)
Nov 20, 2014	53.28	55.02	53.27	54.91	6,789,305	+1.45(+2.72%)
Nov 19, 2014	52.31	53.67	52.06	53.46	6,691,595	+1.28(+2.45%)
Nov 18, 2014	51.61	52.59	51.37	52.18	6,704,490	+0.83(+1.62%)
Nov 17, 2014	50.65	51.58	50.65	51.35	6,134,082	+0.71(+1.39%)
Nov 14, 2014	50.05	50.68	49.95	50.64	10,827,645	+0.67(+1.34%)
Nov 13, 2014	51.24	51.30	49.54	49.97	7,680,260	-1.56(-3.03%)
Nov 12, 2014	51.48	52.36	51.40	51.53	5,249,852	-0.07(-0.14%)
Nov 11, 2014	52.48	52.66	51.31	51.60	5,674,220	-0.60(-1.15%)
Nov 10, 2014	52.55	52.97	52.12	52.20	4,755,525	-0.14(-0.27%)
Nov 07, 2014	52.76	52.97	52.05	52.34	7,797,755	-0.50(-0.95%)
Nov 06, 2014	52.68	53.00	52.08	52.85	5,709,395	+0.48(+0.91%)
Nov 05, 2014	52.48	53.51	51.63	52.37	7,748,593	+0.18(+0.34%)
Nov 04, 2014	53.27	53.56	51.49	52.20	8,581,341	-1.53(-2.86%)

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.