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 30, 2014	56.46	56.55	55.75	56.02	4,774,328	-0.74(-1.30%)
Jun 27, 2014	56.89	57.16	56.43	56.76	7,882,864	-0.42(-0.74%)
Jun 26, 2014	57.05	57.43	56.48	57.18	7,555,483	+0.52(+0.91%)
Jun 25, 2014	56.38	57.57	55.13	56.66	14,562,578	-2.49(-4.21%)
Jun 24, 2014	59.91	60.63	58.97	59.16	3,992,226	-0.97(-1.61%)
Jun 23, 2014	60.07	60.47	59.84	60.13	3,326,399	+0.27(+0.45%)
Jun 20, 2014	59.61	60.09	59.37	59.85	10,455,519	+0.47(+0.80%)
Jun 19, 2014	59.00	59.58	58.94	59.38	4,189,648	+0.53(+0.90%)
Jun 18, 2014	58.42	58.89	57.76	58.85	3,722,108	+0.30(+0.51%)
Jun 17, 2014	57.81	58.57	57.46	58.55	4,219,674	+0.44(+0.76%)
Jun 16, 2014	58.17	58.26	57.77	58.11	2,856,031	-0.03(-0.06%)
Jun 13, 2014	57.67	58.20	57.39	58.15	6,217,165	+0.48(+0.83%)
Jun 12, 2014	58.06	58.30	57.41	57.67	4,133,787	-0.06(-0.11%)
Jun 11, 2014	57.36	57.92	57.24	57.73	3,381,835	+0.04(+0.07%)
Jun 10, 2014	58.22	58.43	57.45	57.69	3,381,410	-1.07(-1.81%)
Jun 06, 2014	58.47	58.92	58.19	58.75	3,579,184	+0.59(+1.01%)
Jun 05, 2014	58.55	58.95	58.10	58.17	5,359,563	-0.13(-0.22%)
Jun 04, 2014	58.55	58.96	58.19	58.29	3,517,122	-0.59(-0.99%)
Jun 03, 2014	59.12	59.33	58.77	58.88	3,316,564	-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.