Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.47	40.89	40.22	40.31	5,222,807	-0.55(-1.36%)
Jun 26, 2013	41.13	41.72	40.76	40.87	3,959,134	+0.21(+0.52%)
Jun 25, 2013	39.89	40.86	39.89	40.66	5,049,332	+1.52(+3.88%)
Jun 24, 2013	40.01	40.22	38.90	39.14	7,216,299	-1.41(-3.48%)
Jun 21, 2013	41.76	41.90	39.73	40.55	9,292,828	-0.78(-1.89%)
Jun 20, 2013	42.83	42.90	41.10	41.33	7,433,880	-2.22(-5.09%)
Jun 19, 2013	43.98	44.39	43.46	43.54	4,882,712	-0.52(-1.18%)
Jun 18, 2013	44.13	44.48	43.97	44.06	3,414,682	+0.09(+0.20%)
Jun 17, 2013	43.94	44.27	43.78	43.98	4,883,290	+0.31(+0.71%)
Jun 14, 2013	44.28	44.46	43.64	43.67	2,681,566	-0.48(-1.09%)
Jun 13, 2013	43.18	44.36	42.68	44.15	4,875,075	+0.82(+1.90%)
Jun 12, 2013	44.40	44.63	43.24	43.33	5,797,598	-0.44(-1.02%)
Jun 11, 2013	43.83	44.30	43.59	43.77	4,679,396	-0.79(-1.77%)
Jun 10, 2013	45.12	45.43	44.49	44.56	3,466,700	-0.52(-1.15%)
Jun 07, 2013	44.78	45.30	44.60	45.08	4,054,435	+0.60(+1.34%)
Jun 06, 2013	43.58	44.59	43.35	44.48	3,853,680	+0.95(+2.19%)
Jun 05, 2013	44.44	44.72	43.48	43.53	4,478,472	-1.07(-2.41%)
Jun 04, 2013	45.03	45.29	44.00	44.61	4,223,557	-0.62(-1.36%)

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.