Indicators

Phillips 66 (NY: PSX )

146.03 +1.18 (+0.81%)

Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	40.79	41.21	40.54	40.64	5,181,626	-0.56(-1.36%)
Jun 26, 2013	41.46	42.05	41.08	41.19	3,927,917	+0.21(+0.52%)
Jun 25, 2013	40.21	41.19	40.21	40.98	5,009,519	+1.53(+3.88%)
Jun 24, 2013	40.32	40.54	39.21	39.45	7,159,400	-1.42(-3.48%)
Jun 21, 2013	42.09	42.24	40.05	40.87	9,219,556	-0.79(-1.89%)
Jun 20, 2013	43.17	43.24	41.43	41.66	7,375,265	-2.23(-5.09%)
Jun 19, 2013	44.33	44.75	43.81	43.89	4,844,213	-0.52(-1.18%)
Jun 18, 2013	44.48	44.84	44.32	44.42	3,387,758	+0.09(+0.20%)
Jun 17, 2013	44.28	44.62	44.13	44.33	4,844,786	+0.31(+0.71%)
Jun 14, 2013	44.64	44.82	43.99	44.02	2,660,422	-0.48(-1.09%)
Jun 13, 2013	43.52	44.71	43.02	44.50	4,836,636	+0.83(+1.90%)
Jun 12, 2013	44.75	44.98	43.58	43.67	5,751,885	-0.45(-1.02%)
Jun 11, 2013	44.18	44.65	43.94	44.12	4,642,500	-0.79(-1.77%)
Jun 10, 2013	45.48	45.79	44.84	44.91	3,439,366	-0.52(-1.15%)
Jun 07, 2013	45.14	45.66	44.96	45.44	4,022,467	+0.60(+1.34%)
Jun 06, 2013	43.93	44.94	43.70	44.84	3,823,294	+0.96(+2.19%)
Jun 05, 2013	44.79	45.08	43.82	43.88	4,443,160	-1.08(-2.41%)
Jun 04, 2013	45.39	45.65	44.35	44.96	4,190,255	-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.