Indicators

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	47.18	48.66	46.89	48.28	9,021,878	+1.17(+2.49%)
Mar 27, 2013	46.32	47.12	45.86	47.10	5,683,519	+0.71(+1.53%)
Mar 26, 2013	46.21	46.51	45.79	46.39	4,700,960	+0.26(+0.57%)
Mar 25, 2013	46.88	47.40	45.99	46.13	5,659,985	-0.48(-1.02%)
Mar 22, 2013	46.21	46.77	46.12	46.61	3,842,970	+0.50(+1.09%)
Mar 21, 2013	46.23	46.81	45.61	46.10	4,920,252	-0.50(-1.07%)
Mar 20, 2013	45.54	47.22	45.50	46.60	7,374,590	+1.47(+3.26%)
Mar 19, 2013	44.77	45.78	44.61	45.13	5,977,541	+0.26(+0.58%)
Mar 18, 2013	43.69	45.05	43.48	44.87	5,281,150	+0.61(+1.37%)
Mar 15, 2013	44.50	45.01	44.23	44.26	8,671,918	-0.55(-1.23%)
Mar 14, 2013	44.82	45.16	44.36	44.81	5,560,767	+0.28(+0.62%)
Mar 13, 2013	45.46	45.57	44.30	44.54	6,934,784	-1.15(-2.52%)
Mar 12, 2013	45.30	45.81	44.99	45.69	5,992,549	+0.37(+0.81%)
Mar 11, 2013	45.47	45.59	44.12	45.32	7,198,490	-0.23(-0.51%)
Mar 08, 2013	45.59	45.73	45.26	45.56	5,862,861	+0.11(+0.24%)
Mar 07, 2013	45.46	45.62	44.70	45.45	4,970,782	-0.12(-0.27%)
Mar 06, 2013	45.54	46.21	45.12	45.57	4,246,265	+0.19(+0.43%)
Mar 05, 2013	45.57	45.57	44.52	45.38	5,681,780	+0.06(+0.14%)
Mar 04, 2013	44.05	45.36	43.84	45.32	5,447,917	+1.23(+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.