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 (%)
Oct 31, 2012	32.99	33.39	32.18	32.54	6,944,031	-0.23(-0.72%)
Oct 26, 2012	31.44	32.77	32.77	32.77	8,875,429	+1.70(+5.49%)
Oct 25, 2012	31.15	31.36	30.74	31.07	4,208,707	+0.17(+0.56%)
Oct 24, 2012	31.05	31.50	30.81	30.90	5,041,788	-0.10(-0.31%)
Oct 23, 2012	30.99	31.10	30.31	30.99	5,911,859	+0.19(+0.63%)
Oct 19, 2012	31.41	31.80	30.74	30.80	4,351,524	-0.63(-2.02%)
Oct 18, 2012	32.17	32.17	31.32	31.44	4,930,889	-0.75(-2.34%)
Oct 17, 2012	32.12	32.58	31.95	32.19	4,118,877	+0.11(+0.34%)
Oct 16, 2012	30.89	32.28	30.77	32.08	8,321,962	+1.46(+4.75%)
Oct 15, 2012	30.26	30.66	29.95	30.62	3,945,231	+0.32(+1.05%)
Oct 12, 2012	30.59	30.79	29.29	30.30	9,615,250	-0.47(-1.52%)
Oct 11, 2012	31.31	31.50	30.75	30.77	6,667,675	-0.38(-1.22%)
Oct 10, 2012	31.75	31.97	30.83	31.15	8,047,533	-0.65(-2.04%)
Oct 09, 2012	31.85	32.26	31.78	31.80	5,315,844	+0.11(+0.35%)
Oct 08, 2012	31.71	32.13	31.44	31.69	4,948,332	-0.06(-0.20%)
Oct 05, 2012	31.65	32.90	31.57	31.75	11,099,221	+0.43(+1.39%)
Oct 04, 2012	31.46	31.50	31.10	31.32	8,979,684	+0.16(+0.51%)
Oct 03, 2012	31.93	32.02	31.05	31.16	7,814,711	-0.87(-2.71%)
Oct 02, 2012	32.21	32.40	31.93	32.03	4,150,974	-0.10(-0.30%)

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.