Indicators

Phillips 66 (NY: PSX )

145.49 +0.79 (+0.55%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	56.44	56.53	55.74	56.00	4,775,627	-0.74(-1.30%)
Jun 27, 2014	56.87	57.14	56.41	56.74	7,885,010	-0.42(-0.74%)
Jun 26, 2014	57.04	57.41	56.46	57.16	7,557,539	+0.52(+0.91%)
Jun 25, 2014	56.36	57.55	55.12	56.65	14,566,542	-2.49(-4.21%)
Jun 24, 2014	59.89	60.61	58.95	59.14	3,993,313	-0.97(-1.61%)
Jun 23, 2014	60.05	60.45	59.82	60.11	3,327,305	+0.27(+0.45%)
Jun 20, 2014	59.59	60.07	59.36	59.84	10,458,365	+0.47(+0.80%)
Jun 19, 2014	58.98	59.56	58.92	59.36	4,190,789	+0.53(+0.90%)
Jun 18, 2014	58.40	58.87	57.74	58.84	3,723,121	+0.30(+0.51%)
Jun 17, 2014	57.80	58.56	57.44	58.54	4,220,823	+0.44(+0.75%)
Jun 16, 2014	58.15	58.24	57.75	58.10	2,856,808	-0.03(-0.06%)
Jun 13, 2014	57.65	58.19	57.37	58.13	6,218,857	+0.48(+0.83%)
Jun 12, 2014	58.05	58.29	57.39	57.65	4,134,913	-0.06(-0.11%)
Jun 11, 2014	57.35	57.90	57.23	57.71	3,382,756	+0.04(+0.07%)
Jun 10, 2014	58.21	58.42	57.44	57.67	3,382,330	-1.07(-1.81%)
Jun 06, 2014	58.45	58.91	58.17	58.74	3,580,158	+0.58(+1.01%)
Jun 05, 2014	58.54	58.93	58.08	58.15	5,361,022	-0.13(-0.22%)
Jun 04, 2014	58.53	58.95	58.17	58.28	3,518,079	-0.58(-0.99%)
Jun 03, 2014	59.11	59.31	58.75	58.86	3,317,467	-0.49(-0.82%)

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.