Indicators

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.77	36.71	34.77	36.63	6,127,696	+1.75(+5.00%)
Dec 28, 2012	35.22	35.52	34.85	34.88	4,348,260	-0.68(-1.92%)
Dec 27, 2012	35.52	35.67	34.77	35.57	4,182,989	+0.14(+0.39%)
Dec 26, 2012	35.98	36.30	35.40	35.43	3,367,263	-0.42(-1.17%)
Dec 24, 2012	36.02	36.14	35.80	35.85	1,413,638	-0.13(-0.36%)
Dec 21, 2012	35.67	36.13	35.41	35.98	7,326,650	-0.18(-0.50%)
Dec 20, 2012	36.27	36.37	35.66	36.16	6,366,390	-0.06(-0.15%)
Dec 19, 2012	36.75	36.82	35.76	36.21	9,292,602	-0.46(-1.26%)
Dec 18, 2012	36.86	37.04	36.56	36.68	5,686,903	-0.24(-0.65%)
Dec 17, 2012	36.94	37.15	36.68	36.92	6,223,607	+0.03(+0.09%)
Dec 14, 2012	35.87	36.93	35.73	36.88	7,423,651	+0.87(+2.41%)
Dec 13, 2012	36.28	36.28	35.34	36.01	10,346,028	-0.58(-1.58%)
Dec 12, 2012	36.79	36.90	36.52	36.59	12,216,884	+0.01(+0.02%)
Dec 11, 2012	37.06	37.19	36.37	36.59	7,546,980	-0.37(-1.01%)
Dec 10, 2012	36.01	37.47	36.01	36.96	11,222,653	+0.86(+2.37%)
Dec 07, 2012	35.31	36.39	35.22	36.10	7,038,184	+0.95(+2.69%)
Dec 06, 2012	34.97	35.32	34.70	35.16	4,937,299	+0.19(+0.55%)
Dec 05, 2012	35.49	35.83	34.68	34.97	4,830,561	-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.