Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.89	57.59	56.42	56.57	5,222,447	-0.31(-0.55%)
May 28, 2015	56.45	56.97	55.76	56.89	4,618,106	+0.26(+0.47%)
May 27, 2015	57.08	57.48	56.40	56.62	4,712,376	-0.12(-0.21%)
May 26, 2015	57.33	57.48	56.40	56.75	4,479,185	-1.15(-1.99%)
May 22, 2015	57.65	57.90	57.90	57.90	2,426,397	-0.02(-0.04%)
May 21, 2015	57.70	58.19	57.40	57.92	3,201,782	+0.34(+0.60%)
May 20, 2015	57.73	58.08	57.30	57.58	3,568,556	-0.13(-0.22%)
May 19, 2015	57.85	57.92	57.37	57.70	3,564,999	-0.45(-0.77%)
May 18, 2015	58.00	58.32	57.58	58.16	2,818,904	+0.20(+0.35%)
May 15, 2015	58.31	58.31	57.82	57.95	2,862,029	-0.41(-0.71%)
May 14, 2015	57.50	58.41	57.50	58.37	3,717,695	+1.02(+1.77%)
May 13, 2015	57.48	57.65	56.89	57.35	3,299,763	+0.19(+0.34%)
May 12, 2015	57.01	57.38	56.56	57.16	3,162,420	-0.03(-0.05%)
May 11, 2015	58.21	58.21	56.99	57.19	3,388,871	-0.77(-1.34%)
May 08, 2015	57.09	58.10	56.41	57.97	4,237,284	+1.20(+2.11%)
May 07, 2015	56.67	56.89	56.03	56.76	5,700,116	+0.09(+0.15%)
May 06, 2015	57.20	57.30	56.53	56.68	4,786,278	-0.44(-0.77%)
May 05, 2015	57.59	57.80	57.06	57.12	3,209,918	-0.28(-0.49%)
May 04, 2015	58.23	58.36	57.33	57.40	3,990,566	-0.55(-0.94%)

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.