Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	48.23	48.70	47.80	47.94	2,451,448	-0.35(-0.73%)
Nov 27, 2013	47.24	48.89	47.10	48.29	6,572,963	+0.94(+1.99%)
Nov 26, 2013	47.37	47.67	46.92	47.34	4,472,343	+0.08(+0.16%)
Nov 25, 2013	47.16	47.76	46.92	47.27	4,075,988	+0.11(+0.23%)
Nov 22, 2013	46.72	47.38	46.51	47.16	4,513,724	+0.67(+1.45%)
Nov 21, 2013	46.18	46.58	45.34	46.48	4,259,744	+0.32(+0.70%)
Nov 20, 2013	46.98	47.10	46.00	46.16	4,245,347	-0.51(-1.09%)
Nov 19, 2013	46.23	47.20	46.08	46.67	4,713,855	+0.39(+0.83%)
Nov 18, 2013	46.57	46.86	46.17	46.28	3,954,599	+0.08(+0.16%)
Nov 15, 2013	46.34	46.57	45.81	46.21	5,963,017	-0.32(-0.68%)
Nov 14, 2013	45.62	47.07	45.61	46.52	5,937,080	+1.48(+3.29%)
Nov 12, 2013	44.71	45.61	44.64	45.04	4,690,296	+0.21(+0.48%)
Nov 11, 2013	44.60	44.89	44.35	44.83	3,561,179	+0.09(+0.20%)
Nov 08, 2013	43.76	44.76	43.57	44.74	4,751,776	+1.04(+2.38%)
Nov 07, 2013	44.00	44.40	43.55	43.70	4,505,607	-0.36(-0.81%)
Nov 06, 2013	44.32	44.88	43.91	44.06	4,356,947	+0.06(+0.14%)
Nov 05, 2013	43.98	44.36	43.55	43.99	4,379,221	-0.12(-0.26%)
Nov 04, 2013	44.00	44.18	43.39	44.11	3,985,339	+0.21(+0.48%)

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.