Indicators

Phillips 66 (NY: PSX )

145.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	46.81	48.27	46.52	47.90	9,093,579	+1.16(+2.49%)
Mar 27, 2013	45.95	46.75	45.50	46.73	5,728,689	+0.71(+1.53%)
Mar 26, 2013	45.85	46.14	45.43	46.03	4,738,320	+0.26(+0.57%)
Mar 25, 2013	46.51	47.03	45.62	45.77	5,704,968	-0.47(-1.02%)
Mar 22, 2013	45.84	46.40	45.75	46.24	3,873,512	+0.50(+1.09%)
Mar 21, 2013	45.86	46.44	45.25	45.74	4,959,356	-0.49(-1.07%)
Mar 20, 2013	45.18	46.85	45.14	46.23	7,433,200	+1.46(+3.26%)
Mar 19, 2013	44.41	45.42	44.26	44.78	6,025,048	+0.26(+0.58%)
Mar 18, 2013	43.34	44.69	43.13	44.52	5,323,121	+0.60(+1.37%)
Mar 15, 2013	44.15	44.66	43.89	43.91	8,740,838	-0.55(-1.23%)
Mar 14, 2013	44.47	44.80	44.01	44.46	5,604,961	+0.27(+0.62%)
Mar 13, 2013	45.10	45.21	43.95	44.19	6,989,898	-1.14(-2.52%)
Mar 12, 2013	44.95	45.45	44.64	45.33	6,040,175	+0.36(+0.81%)
Mar 11, 2013	45.11	45.23	43.77	44.97	7,255,700	-0.23(-0.51%)
Mar 08, 2013	45.23	45.37	44.91	45.20	5,909,456	+0.11(+0.24%)
Mar 07, 2013	45.10	45.26	44.35	45.09	5,010,287	-0.12(-0.27%)
Mar 06, 2013	45.18	45.85	44.77	45.21	4,280,012	+0.19(+0.43%)
Mar 05, 2013	45.21	45.21	44.17	45.02	5,726,936	+0.06(+0.14%)
Mar 04, 2013	43.70	45.00	43.50	44.96	5,491,214	+1.22(+2.79%)

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.