Indicators

Phillips 66 (NY: PSX )

142.42 +0.23 (+0.16%)

Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.49	36.42	34.49	36.34	6,176,395	+1.73(+5.00%)
Dec 28, 2012	34.94	35.24	34.57	34.61	4,382,817	-0.68(-1.92%)
Dec 27, 2012	35.24	35.39	34.49	35.28	4,216,233	+0.14(+0.39%)
Dec 26, 2012	35.70	36.01	35.12	35.15	3,394,025	-0.42(-1.17%)
Dec 24, 2012	35.74	35.86	35.52	35.57	1,424,873	-0.13(-0.36%)
Dec 21, 2012	35.39	35.85	35.13	35.70	7,384,878	-0.18(-0.50%)
Dec 20, 2012	35.98	36.08	35.38	35.87	6,416,987	-0.05(-0.15%)
Dec 19, 2012	36.46	36.53	35.48	35.93	9,366,455	-0.46(-1.26%)
Dec 18, 2012	36.57	36.75	36.27	36.39	5,732,099	-0.24(-0.65%)
Dec 17, 2012	36.65	36.86	36.39	36.63	6,273,068	+0.03(+0.09%)
Dec 14, 2012	35.59	36.64	35.45	36.59	7,482,650	+0.86(+2.41%)
Dec 13, 2012	36.00	36.00	35.07	35.73	10,428,253	-0.57(-1.58%)
Dec 12, 2012	36.50	36.61	36.23	36.30	12,313,977	+0.01(+0.02%)
Dec 11, 2012	36.76	36.90	36.09	36.30	7,606,959	-0.37(-1.01%)
Dec 10, 2012	35.73	37.17	35.72	36.67	11,311,844	+0.85(+2.37%)
Dec 07, 2012	35.03	36.10	34.94	35.82	7,094,120	+0.94(+2.69%)
Dec 06, 2012	34.69	35.05	34.42	34.88	4,976,538	+0.19(+0.55%)
Dec 05, 2012	35.21	35.55	34.40	34.69	4,868,952	-0.60(-1.69%)

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.