Indicators

Phillips 66 (NY: PSX )

144.42 -2.66 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	39.76	40.29	39.76	40.05	4,424,444	+0.03(+0.09%)
Sep 26, 2013	39.70	40.38	39.70	40.02	3,959,167	+0.29(+0.74%)
Sep 25, 2013	39.57	39.95	39.52	39.73	4,456,068	+0.19(+0.48%)
Sep 24, 2013	39.17	40.07	39.03	39.53	4,950,910	+0.25(+0.63%)
Sep 23, 2013	39.51	39.51	38.94	39.29	4,477,723	-0.36(-0.90%)
Sep 20, 2013	39.84	40.58	39.48	39.64	7,230,678	-0.15(-0.38%)
Sep 19, 2013	39.92	40.52	39.62	39.79	6,820,649	+0.62(+1.57%)
Sep 18, 2013	38.36	39.35	38.34	39.18	5,656,110	+0.82(+2.14%)
Sep 17, 2013	38.81	38.87	38.19	38.36	5,676,864	-0.53(-1.37%)
Sep 16, 2013	39.41	39.42	38.81	38.89	3,688,737	-0.21(-0.53%)
Sep 13, 2013	38.76	39.51	38.71	39.10	3,537,439	+0.47(+1.20%)
Sep 12, 2013	39.00	39.24	38.55	38.63	3,890,820	-0.33(-0.84%)
Sep 11, 2013	38.89	39.03	38.36	38.96	3,795,333	+0.10(+0.25%)
Sep 10, 2013	39.31	39.31	38.79	38.86	5,080,038	-0.47(-1.18%)
Sep 09, 2013	39.06	39.64	39.02	39.33	4,493,002	+0.03(+0.09%)
Sep 06, 2013	39.63	39.77	38.94	39.30	4,092,151	-0.26(-0.66%)
Sep 05, 2013	40.16	40.44	39.55	39.56	5,583,819	-0.84(-2.08%)
Sep 04, 2013	39.64	40.60	39.40	40.40	5,960,953	+0.63(+1.58%)

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.