Indicators

Phillips 66 (NY: PSX )

142.68 +0.49 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	55.45	56.02	54.30	55.95	7,543,347	-0.14(-0.25%)
Jul 28, 2016	55.68	56.18	55.23	56.09	5,503,574	+0.63(+1.13%)
Jul 27, 2016	56.22	56.54	55.37	55.46	4,225,898	-0.61(-1.09%)
Jul 26, 2016	54.78	56.12	54.71	56.07	3,944,694	+1.29(+2.36%)
Jul 25, 2016	55.19	55.26	54.41	54.78	4,510,108	-0.68(-1.22%)
Jul 22, 2016	55.26	55.46	54.88	55.46	2,295,230	+0.20(+0.36%)
Jul 21, 2016	55.57	56.03	55.13	55.26	3,615,925	-0.16(-0.29%)
Jul 20, 2016	55.71	55.92	55.17	55.42	2,915,440	-0.29(-0.53%)
Jul 19, 2016	55.71	55.86	55.40	55.71	2,743,351	+0.07(+0.12%)
Jul 18, 2016	55.74	55.96	55.17	55.65	3,287,791	-0.01(-0.01%)
Jul 15, 2016	56.57	56.57	55.54	55.65	4,047,967	-0.70(-1.24%)
Jul 14, 2016	56.17	56.50	55.95	56.35	3,943,774	+0.26(+0.47%)
Jul 13, 2016	55.96	56.28	55.04	56.09	4,875,593	-0.11(-0.20%)
Jul 12, 2016	55.90	56.78	55.70	56.20	4,498,701	+0.88(+1.58%)
Jul 11, 2016	55.06	55.60	54.99	55.32	3,677,176	+0.26(+0.48%)
Jul 08, 2016	54.83	55.51	54.63	55.06	5,517,027	+0.43(+0.78%)
Jul 07, 2016	56.34	56.71	54.19	54.63	8,232,883	-1.54(-2.75%)
Jul 06, 2016	56.83	56.88	55.05	56.18	7,266,266	-1.15(-2.00%)
Jul 05, 2016	58.09	58.35	56.93	57.32	4,165,210	-1.36(-2.32%)

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.