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 30, 2015	67.44	67.71	66.17	66.31	5,677,057	-0.89(-1.33%)
Nov 27, 2015	66.86	67.60	66.73	67.20	1,062,774	-0.01(-0.01%)
Nov 25, 2015	67.42	67.21	67.21	67.21	2,691,052	-0.26(-0.39%)
Nov 24, 2015	66.72	68.03	66.31	67.47	3,875,225	+0.70(+1.04%)
Nov 23, 2015	65.55	67.01	65.55	66.77	3,759,031	+0.36(+0.55%)
Nov 20, 2015	67.05	67.36	66.30	66.41	3,808,045	-0.51(-0.77%)
Nov 19, 2015	66.91	67.36	66.38	66.92	3,267,909	-0.12(-0.17%)
Nov 18, 2015	66.13	67.17	66.11	67.04	2,563,781	+1.03(+1.56%)
Nov 17, 2015	65.76	66.63	65.55	66.01	3,183,946	+0.04(+0.06%)
Nov 16, 2015	64.46	66.00	63.99	65.97	3,787,033	+1.44(+2.23%)
Nov 13, 2015	64.66	65.17	63.69	64.53	4,251,566	-0.12(-0.18%)
Nov 12, 2015	65.17	65.17	64.05	64.65	3,716,399	-0.98(-1.49%)
Nov 11, 2015	66.51	67.17	65.50	65.63	3,575,031	-1.09(-1.64%)
Nov 10, 2015	66.21	67.33	65.86	66.72	3,173,741	+0.47(+0.71%)
Nov 09, 2015	66.78	67.68	65.80	66.25	3,791,787	-0.53(-0.80%)
Nov 06, 2015	67.11	67.48	66.27	66.78	3,398,556	-0.67(-0.99%)
Nov 05, 2015	67.21	67.65	66.68	67.45	4,326,493	+0.25(+0.37%)
Nov 04, 2015	66.96	67.77	66.60	67.20	5,463,576	+0.48(+0.71%)
Nov 03, 2015	65.32	67.17	64.93	66.73	5,050,696	+1.49(+2.28%)

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.