Indicators

Phillips 66 (NY: PSX )

140.38 -2.83 (-1.98%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	56.90	57.00	56.20	56.46	4,736,683	-0.74(-1.30%)
Jun 27, 2014	57.34	57.61	56.88	57.21	7,820,709	-0.43(-0.74%)
Jun 26, 2014	57.51	57.89	56.93	57.63	7,495,909	+0.52(+0.91%)
Jun 25, 2014	56.83	58.03	55.57	57.11	14,447,755	-2.51(-4.21%)
Jun 24, 2014	60.39	61.11	59.44	59.63	3,960,748	-0.98(-1.61%)
Jun 23, 2014	60.55	60.95	60.32	60.60	3,300,171	+0.27(+0.45%)
Jun 20, 2014	60.08	60.57	59.85	60.33	10,373,080	+0.48(+0.80%)
Jun 19, 2014	59.47	60.05	59.40	59.85	4,156,614	+0.53(+0.90%)
Jun 18, 2014	58.88	59.35	58.22	59.32	3,692,760	+0.30(+0.51%)
Jun 17, 2014	58.27	59.04	57.92	59.02	4,186,403	+0.44(+0.76%)
Jun 16, 2014	58.63	58.72	58.22	58.58	2,833,512	-0.04(-0.06%)
Jun 13, 2014	58.13	58.67	57.84	58.61	6,168,144	+0.48(+0.83%)
Jun 12, 2014	58.53	58.76	57.87	58.13	4,101,193	-0.06(-0.11%)
Jun 11, 2014	57.82	58.38	57.70	58.19	3,355,170	+0.04(+0.07%)
Jun 10, 2014	58.69	58.90	57.91	58.15	3,354,748	-1.07(-1.81%)
Jun 06, 2014	58.93	59.39	58.65	59.22	3,550,963	+0.59(+1.01%)
Jun 05, 2014	59.02	59.42	58.56	58.63	5,317,304	-0.13(-0.22%)
Jun 04, 2014	59.01	59.43	58.65	58.76	3,489,390	-0.59(-0.99%)
Jun 03, 2014	59.59	59.80	59.23	59.35	3,290,414	-0.49(-0.82%)

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.