Indicators

Phillips 66 (NY: PSX )

144.44 -7.10 (-4.69%)

Streaming Delayed Price Updated: 2:17 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	56.89	56.98	56.18	56.45	4,737,973	-0.74(-1.30%)
Jun 27, 2014	57.32	57.60	56.86	57.19	7,822,838	-0.43(-0.74%)
Jun 26, 2014	57.49	57.87	56.91	57.62	7,497,950	+0.52(+0.91%)
Jun 25, 2014	56.81	58.01	55.56	57.10	14,451,688	-2.51(-4.21%)
Jun 24, 2014	60.37	61.09	59.42	59.61	3,961,826	-0.98(-1.61%)
Jun 23, 2014	60.53	60.93	60.30	60.59	3,301,070	+0.27(+0.45%)
Jun 20, 2014	60.07	60.55	59.83	60.31	10,375,903	+0.48(+0.80%)
Jun 19, 2014	59.45	60.03	59.39	59.84	4,157,745	+0.53(+0.90%)
Jun 18, 2014	58.87	59.34	58.20	59.30	3,693,765	+0.30(+0.51%)
Jun 17, 2014	58.26	59.02	57.90	59.00	4,187,542	+0.44(+0.75%)
Jun 16, 2014	58.62	58.71	58.21	58.56	2,834,283	-0.04(-0.06%)
Jun 13, 2014	58.11	58.65	57.83	58.59	6,169,823	+0.48(+0.83%)
Jun 12, 2014	58.51	58.75	57.85	58.11	4,102,310	-0.06(-0.11%)
Jun 11, 2014	57.80	58.36	57.68	58.17	3,356,083	+0.04(+0.07%)
Jun 10, 2014	58.67	58.88	57.89	58.13	3,355,661	-1.07(-1.81%)
Jun 06, 2014	58.92	59.37	58.64	59.20	3,551,929	+0.59(+1.01%)
Jun 05, 2014	59.00	59.40	58.55	58.62	5,318,752	-0.13(-0.22%)
Jun 04, 2014	58.99	59.42	58.64	58.74	3,490,340	-0.59(-0.99%)
Jun 03, 2014	59.58	59.78	59.22	59.33	3,291,309	-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.