Indicators

Phillips 66 (NY: PSX )

144.14 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	55.30	55.44	51.32	51.50	7,517,069	-4.42(-7.90%)
Nov 26, 2014	56.12	55.92	55.92	55.92	6,215,577	-0.18(-0.33%)
Nov 25, 2014	56.26	56.54	55.73	56.10	4,903,798	+0.08(+0.15%)
Nov 24, 2014	55.81	56.35	55.76	56.02	4,220,363	+0.00(+0.00%)
Nov 21, 2014	55.73	56.65	55.17	56.02	7,558,656	+1.12(+2.04%)
Nov 20, 2014	53.26	55.01	53.25	54.89	6,791,154	+1.45(+2.72%)
Nov 19, 2014	52.29	53.66	52.04	53.44	6,693,418	+1.28(+2.45%)
Nov 18, 2014	51.59	52.57	51.36	52.16	6,706,316	+0.83(+1.62%)
Nov 17, 2014	50.63	51.57	50.63	51.33	6,135,753	+0.71(+1.39%)
Nov 14, 2014	50.03	50.67	49.94	50.63	10,830,595	+0.67(+1.34%)
Nov 13, 2014	51.23	51.29	49.53	49.96	7,682,352	-1.56(-3.03%)
Nov 12, 2014	51.47	52.34	51.38	51.52	5,251,282	-0.07(-0.14%)
Nov 11, 2014	52.46	52.64	51.30	51.59	5,675,765	-0.60(-1.15%)
Nov 10, 2014	52.54	52.96	52.10	52.19	4,756,820	-0.14(-0.27%)
Nov 07, 2014	52.75	52.95	52.03	52.33	7,799,878	-0.50(-0.95%)
Nov 06, 2014	52.67	52.99	52.06	52.83	5,710,950	+0.48(+0.91%)
Nov 05, 2014	52.47	53.50	51.61	52.36	7,750,703	+0.18(+0.34%)
Nov 04, 2014	53.25	53.55	51.47	52.18	8,583,677	-1.53(-2.86%)

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.