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 (%)
Jan 29, 2016	56.58	58.12	55.06	58.06	10,281,619	+1.05(+1.84%)
Jan 28, 2016	57.40	57.95	55.78	57.01	7,123,944	+0.70(+1.25%)
Jan 27, 2016	55.88	57.79	55.36	56.31	6,600,402	-0.02(-0.04%)
Jan 26, 2016	55.72	56.36	55.19	56.33	4,386,306	+1.11(+2.01%)
Jan 25, 2016	57.28	57.77	55.18	55.22	5,899,201	-2.75(-4.75%)
Jan 22, 2016	56.83	58.61	56.26	57.98	5,570,630	+2.89(+5.25%)
Jan 21, 2016	55.57	55.95	54.54	55.09	6,018,282	-0.64(-1.16%)
Jan 20, 2016	55.71	56.66	54.60	55.73	7,134,752	-1.26(-2.21%)
Jan 19, 2016	58.23	58.42	56.13	56.99	6,314,182	+0.14(+0.25%)
Jan 15, 2016	55.72	56.85	56.85	56.85	7,375,650	-0.59(-1.02%)
Jan 14, 2016	55.01	58.01	53.84	57.43	7,403,338	+2.92(+5.36%)
Jan 13, 2016	57.17	57.18	54.00	54.51	8,972,742	-1.86(-3.30%)
Jan 12, 2016	55.57	56.78	55.06	56.38	7,411,960	+1.19(+2.15%)
Jan 11, 2016	54.96	56.15	53.88	55.19	6,009,559	+0.70(+1.29%)
Jan 08, 2016	55.72	55.91	54.44	54.48	8,296,022	-0.90(-1.62%)
Jan 07, 2016	55.54	56.59	55.02	55.38	8,776,376	-1.14(-2.02%)
Jan 06, 2016	57.32	57.95	56.22	56.53	5,898,737	-2.15(-3.67%)
Jan 05, 2016	58.22	58.82	57.99	58.68	3,934,010	+0.67(+1.15%)

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.