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 (%)
Sep 27, 2013	39.77	40.30	39.77	40.07	4,423,239	+0.03(+0.09%)
Sep 26, 2013	39.71	40.39	39.71	40.03	3,958,089	+0.29(+0.74%)
Sep 25, 2013	39.58	39.96	39.53	39.74	4,454,855	+0.19(+0.48%)
Sep 24, 2013	39.18	40.08	39.04	39.55	4,949,562	+0.25(+0.63%)
Sep 23, 2013	39.52	39.52	38.95	39.30	4,476,503	-0.36(-0.90%)
Sep 20, 2013	39.85	40.59	39.49	39.65	7,228,709	-0.15(-0.38%)
Sep 19, 2013	39.94	40.53	39.63	39.81	6,818,791	+0.62(+1.57%)
Sep 18, 2013	38.37	39.36	38.35	39.19	5,654,570	+0.82(+2.14%)
Sep 17, 2013	38.82	38.88	38.20	38.37	5,675,318	-0.53(-1.37%)
Sep 16, 2013	39.42	39.43	38.82	38.90	3,687,732	-0.21(-0.52%)
Sep 13, 2013	38.77	39.52	38.72	39.11	3,536,476	+0.47(+1.20%)
Sep 12, 2013	39.01	39.25	38.56	38.64	3,889,761	-0.33(-0.84%)
Sep 11, 2013	38.90	39.04	38.37	38.97	3,794,300	+0.10(+0.25%)
Sep 10, 2013	39.32	39.32	38.80	38.87	5,078,655	-0.47(-1.18%)
Sep 09, 2013	39.07	39.65	39.03	39.34	4,491,778	+0.03(+0.09%)
Sep 06, 2013	39.64	39.78	38.95	39.31	4,091,037	-0.26(-0.66%)
Sep 05, 2013	40.17	40.46	39.56	39.57	5,582,298	-0.84(-2.08%)
Sep 04, 2013	39.65	40.61	39.42	40.41	5,959,330	+0.63(+1.58%)

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.