Indicators

Phillips 66 (NY: PSX )

129.97 -2.58 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.78	49.85	48.46	49.19	8,282,492	-0.11(-0.23%)
Jan 29, 2015	48.93	49.45	48.04	49.30	8,306,168	+1.48(+3.09%)
Jan 28, 2015	48.82	49.01	47.79	47.82	8,633,211	-0.86(-1.77%)
Jan 27, 2015	47.36	48.81	47.23	48.68	6,299,856	+0.84(+1.75%)
Jan 26, 2015	48.01	48.30	47.29	47.84	5,932,419	-0.08(-0.18%)
Jan 23, 2015	47.19	48.39	46.85	47.93	6,672,884	+0.85(+1.80%)
Jan 22, 2015	46.75	47.28	46.15	47.08	7,864,804	+0.74(+1.60%)
Jan 21, 2015	44.96	46.60	44.56	46.34	10,162,545	+1.84(+4.13%)
Jan 20, 2015	43.22	44.56	42.73	44.50	11,429,944	+1.95(+4.59%)
Jan 16, 2015	41.27	42.72	41.27	42.55	7,117,472	+1.22(+2.94%)
Jan 15, 2015	42.14	42.32	41.05	41.33	7,907,379	-0.23(-0.56%)
Jan 14, 2015	42.42	42.65	40.10	41.56	16,599,177	-1.46(-3.38%)
Jan 13, 2015	44.98	45.32	42.93	43.02	12,698,631	-1.92(-4.27%)
Jan 12, 2015	46.50	46.53	44.65	44.94	7,480,028	-2.15(-4.56%)
Jan 09, 2015	47.78	47.91	46.66	47.08	6,344,671	-1.11(-2.29%)
Jan 08, 2015	46.94	48.19	46.59	48.19	7,766,412	+1.80(+3.89%)
Jan 07, 2015	46.70	47.49	46.10	46.38	7,946,142	+0.20(+0.44%)
Jan 06, 2015	47.33	48.10	46.18	46.18	8,285,469	-1.33(-2.80%)
Jan 05, 2015	49.83	50.08	46.96	47.51	8,413,819	-3.06(-6.05%)

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.