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 (%)
Jun 28, 2013	40.48	40.90	40.23	40.33	5,221,385	-0.55(-1.36%)
Jun 26, 2013	41.14	41.73	40.77	40.88	3,958,056	+0.21(+0.52%)
Jun 25, 2013	39.90	40.87	39.90	40.67	5,047,957	+1.52(+3.88%)
Jun 24, 2013	40.02	40.23	38.91	39.15	7,214,335	-1.41(-3.48%)
Jun 21, 2013	41.77	41.91	39.74	40.56	9,290,298	-0.78(-1.89%)
Jun 20, 2013	42.84	42.91	41.11	41.34	7,431,856	-2.22(-5.09%)
Jun 19, 2013	43.99	44.41	43.47	43.56	4,881,383	-0.52(-1.18%)
Jun 18, 2013	44.14	44.49	43.98	44.08	3,413,752	+0.09(+0.20%)
Jun 17, 2013	43.95	44.28	43.80	43.99	4,881,960	+0.31(+0.71%)
Jun 14, 2013	44.30	44.48	43.65	43.68	2,680,836	-0.48(-1.09%)
Jun 13, 2013	43.19	44.37	42.69	44.16	4,873,747	+0.82(+1.90%)
Jun 12, 2013	44.41	44.64	43.25	43.34	5,796,020	-0.45(-1.02%)
Jun 11, 2013	43.84	44.31	43.60	43.78	4,678,122	-0.79(-1.77%)
Jun 10, 2013	45.13	45.45	44.50	44.57	3,465,756	-0.52(-1.15%)
Jun 07, 2013	44.80	45.32	44.62	45.09	4,053,331	+0.60(+1.34%)
Jun 06, 2013	43.59	44.60	43.37	44.49	3,852,630	+0.95(+2.19%)
Jun 05, 2013	44.45	44.73	43.49	43.54	4,477,253	-1.07(-2.41%)
Jun 04, 2013	45.04	45.30	44.02	44.62	4,222,407	-0.62(-1.36%)

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.