Indicators

Phillips 66 (NY: PSX )

144.76 -0.36 (-0.25%)

Streaming Delayed Price Updated: 11:23 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.80	41.23	40.55	40.65	5,180,215	-0.56(-1.36%)
Jun 26, 2013	41.47	42.06	41.09	41.21	3,926,847	+0.21(+0.52%)
Jun 25, 2013	40.22	41.20	40.22	40.99	5,008,155	+1.53(+3.88%)
Jun 24, 2013	40.34	40.55	39.22	39.46	7,157,451	-1.42(-3.48%)
Jun 21, 2013	42.10	42.25	40.06	40.88	9,217,046	-0.79(-1.89%)
Jun 20, 2013	43.18	43.25	41.44	41.67	7,373,257	-2.24(-5.09%)
Jun 19, 2013	44.34	44.76	43.82	43.90	4,842,894	-0.52(-1.18%)
Jun 18, 2013	44.49	44.85	44.33	44.43	3,386,836	+0.09(+0.20%)
Jun 17, 2013	44.30	44.63	44.14	44.34	4,843,467	+0.31(+0.71%)
Jun 14, 2013	44.65	44.83	44.00	44.03	2,659,698	-0.48(-1.09%)
Jun 13, 2013	43.53	44.72	43.03	44.51	4,835,319	+0.83(+1.90%)
Jun 12, 2013	44.77	44.99	43.59	43.68	5,750,319	-0.45(-1.02%)
Jun 11, 2013	44.19	44.66	43.95	44.13	4,641,235	-0.79(-1.77%)
Jun 10, 2013	45.49	45.81	44.86	44.92	3,438,429	-0.52(-1.15%)
Jun 07, 2013	45.15	45.68	44.97	45.45	4,021,371	+0.60(+1.34%)
Jun 06, 2013	43.94	44.95	43.71	44.85	3,822,253	+0.96(+2.19%)
Jun 05, 2013	44.81	45.09	43.83	43.89	4,441,951	-1.08(-2.41%)
Jun 04, 2013	45.40	45.66	44.37	44.97	4,189,114	-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.