Indicators

Phillips 66 (NY: PSX )

146.84 +2.14 (+1.48%)

Streaming Delayed Price Updated: 1:37 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.50	36.43	34.50	36.35	6,174,713	+1.73(+5.00%)
Dec 28, 2012	34.95	35.25	34.58	34.62	4,381,624	-0.68(-1.92%)
Dec 27, 2012	35.25	35.40	34.50	35.29	4,215,085	+0.14(+0.39%)
Dec 26, 2012	35.71	36.02	35.13	35.16	3,393,100	-0.42(-1.17%)
Dec 24, 2012	35.75	35.87	35.53	35.58	1,424,485	-0.13(-0.36%)
Dec 21, 2012	35.40	35.86	35.14	35.71	7,382,867	-0.18(-0.50%)
Dec 20, 2012	35.99	36.09	35.39	35.88	6,415,240	-0.05(-0.15%)
Dec 19, 2012	36.47	36.54	35.49	35.94	9,363,904	-0.46(-1.26%)
Dec 18, 2012	36.58	36.76	36.28	36.40	5,730,538	-0.24(-0.65%)
Dec 17, 2012	36.66	36.87	36.40	36.64	6,271,360	+0.03(+0.09%)
Dec 14, 2012	35.60	36.65	35.46	36.60	7,480,613	+0.86(+2.41%)
Dec 13, 2012	36.01	36.01	35.08	35.74	10,425,413	-0.57(-1.58%)
Dec 12, 2012	36.51	36.62	36.24	36.31	12,310,624	+0.01(+0.02%)
Dec 11, 2012	36.77	36.91	36.10	36.31	7,604,888	-0.37(-1.01%)
Dec 10, 2012	35.74	37.18	35.73	36.68	11,308,764	+0.85(+2.37%)
Dec 07, 2012	35.04	36.11	34.95	35.83	7,092,188	+0.94(+2.69%)
Dec 06, 2012	34.70	35.05	34.43	34.89	4,975,183	+0.19(+0.55%)
Dec 05, 2012	35.22	35.56	34.41	34.70	4,867,626	-0.60(-1.69%)

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.