Indicators

Phillips 66 (NY: PSX )

144.42 -2.66 (-1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.91	57.61	56.43	56.59	5,221,025	-0.31(-0.55%)
May 28, 2015	56.46	56.98	55.77	56.91	4,616,849	+0.26(+0.47%)
May 27, 2015	57.09	57.49	56.41	56.64	4,711,093	-0.12(-0.21%)
May 26, 2015	57.34	57.49	56.41	56.76	4,477,965	-1.15(-1.99%)
May 22, 2015	57.66	57.91	57.91	57.91	2,425,736	-0.02(-0.04%)
May 21, 2015	57.71	58.21	57.41	57.94	3,200,911	+0.34(+0.60%)
May 20, 2015	57.75	58.09	57.32	57.59	3,567,584	-0.13(-0.22%)
May 19, 2015	57.86	57.94	57.38	57.72	3,564,029	-0.45(-0.77%)
May 18, 2015	58.01	58.34	57.59	58.17	2,818,136	+0.20(+0.35%)
May 15, 2015	58.32	58.32	57.83	57.97	2,861,250	-0.41(-0.71%)
May 14, 2015	57.51	58.42	57.51	58.39	3,716,682	+1.02(+1.77%)
May 13, 2015	57.50	57.66	56.90	57.37	3,298,865	+0.19(+0.34%)
May 12, 2015	57.02	57.39	56.57	57.18	3,161,559	-0.03(-0.05%)
May 11, 2015	58.23	58.23	57.01	57.21	3,387,949	-0.77(-1.34%)
May 08, 2015	57.11	58.11	56.43	57.98	4,236,130	+1.20(+2.11%)
May 07, 2015	56.68	56.91	56.05	56.78	5,698,563	+0.09(+0.15%)
May 06, 2015	57.21	57.31	56.55	56.70	4,784,974	-0.44(-0.77%)
May 05, 2015	57.60	57.82	57.07	57.14	3,209,044	-0.28(-0.49%)
May 04, 2015	58.24	58.38	57.35	57.42	3,989,480	-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.