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 28, 2012	31.77	31.84	31.49	31.73	4,755,837	-0.11(-0.34%)
Sep 27, 2012	31.34	31.99	31.26	31.84	4,646,805	+0.68(+2.20%)
Sep 26, 2012	31.27	31.71	30.95	31.16	5,298,386	-0.31(-0.98%)
Sep 25, 2012	32.16	32.37	31.45	31.47	4,255,319	-0.52(-1.63%)
Sep 24, 2012	31.95	32.11	31.66	31.99	3,585,479	-0.05(-0.17%)
Sep 21, 2012	31.51	32.23	31.51	32.04	8,714,103	+0.71(+2.27%)
Sep 20, 2012	31.06	31.69	30.91	31.33	4,724,937	+0.14(+0.46%)
Sep 19, 2012	31.16	31.89	31.14	31.19	5,122,195	+0.03(+0.11%)
Sep 18, 2012	31.16	31.33	30.41	31.15	8,925,576	-0.42(-1.34%)
Sep 17, 2012	31.60	32.14	31.48	31.58	7,062,772	-0.40(-1.26%)
Sep 14, 2012	32.27	33.00	31.49	31.98	9,817,893	+0.06(+0.19%)
Sep 13, 2012	31.69	32.06	31.05	31.92	7,732,910	+0.25(+0.78%)
Sep 12, 2012	31.58	32.44	31.51	31.67	7,700,474	+0.47(+1.51%)
Sep 11, 2012	30.55	31.55	30.43	31.20	9,212,646	+0.72(+2.36%)
Sep 10, 2012	30.06	30.69	30.06	30.48	6,454,686	+0.19(+0.63%)
Sep 07, 2012	29.76	30.32	29.67	30.29	5,053,009	+0.57(+1.93%)
Sep 06, 2012	28.85	29.93	28.85	29.71	6,170,819	+1.15(+4.02%)
Sep 05, 2012	29.08	29.14	28.35	28.56	4,210,966	-0.46(-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.