Indicators

Phillips 66 (NY: PSX )

145.08 -0.52 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.99	33.39	32.17	32.53	6,945,922	-0.23(-0.72%)
Oct 26, 2012	31.43	32.76	32.76	32.76	8,877,846	+1.70(+5.49%)
Oct 25, 2012	31.14	31.35	30.73	31.06	4,209,853	+0.17(+0.56%)
Oct 24, 2012	31.04	31.49	30.81	30.89	5,043,161	-0.10(-0.31%)
Oct 23, 2012	30.98	31.10	30.30	30.99	5,913,469	+0.19(+0.63%)
Oct 19, 2012	31.41	31.79	30.73	30.79	4,352,709	-0.63(-2.02%)
Oct 18, 2012	32.16	32.16	31.31	31.43	4,932,232	-0.75(-2.34%)
Oct 17, 2012	32.11	32.57	31.94	32.18	4,119,999	+0.11(+0.34%)
Oct 16, 2012	30.88	32.28	30.76	32.07	8,324,228	+1.46(+4.75%)
Oct 15, 2012	30.25	30.65	29.94	30.61	3,946,305	+0.32(+1.05%)
Oct 12, 2012	30.58	30.78	29.28	30.30	9,617,869	-0.47(-1.52%)
Oct 11, 2012	31.30	31.49	30.74	30.76	6,669,491	-0.38(-1.22%)
Oct 10, 2012	31.74	31.96	30.83	31.14	8,049,725	-0.65(-2.04%)
Oct 09, 2012	31.84	32.25	31.77	31.79	5,317,292	+0.11(+0.35%)
Oct 08, 2012	31.70	32.12	31.43	31.68	4,949,680	-0.06(-0.20%)
Oct 05, 2012	31.64	32.89	31.56	31.74	11,102,244	+0.43(+1.39%)
Oct 04, 2012	31.45	31.50	31.10	31.31	8,982,130	+0.16(+0.51%)
Oct 03, 2012	31.92	32.01	31.04	31.15	7,816,839	-0.87(-2.71%)
Oct 02, 2012	32.20	32.39	31.92	32.02	4,152,104	-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.