Indicators

Phillips 66 (NY: PSX )

151.41 -5.83 (-3.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.04	32.10	31.75	31.99	4,717,053	-0.11(-0.34%)
Sep 27, 2012	31.60	32.25	31.52	32.10	4,608,911	+0.69(+2.20%)
Sep 26, 2012	31.52	31.97	31.21	31.41	5,255,178	-0.31(-0.98%)
Sep 25, 2012	32.43	32.64	31.71	31.72	4,220,617	-0.52(-1.63%)
Sep 24, 2012	32.21	32.37	31.92	32.25	3,556,240	-0.06(-0.17%)
Sep 21, 2012	31.77	32.49	31.77	32.30	8,643,040	+0.72(+2.27%)
Sep 20, 2012	31.32	31.95	31.17	31.59	4,686,405	+0.14(+0.46%)
Sep 19, 2012	31.41	32.15	31.40	31.44	5,080,424	+0.03(+0.11%)
Sep 18, 2012	31.41	31.59	30.66	31.41	8,852,789	-0.43(-1.34%)
Sep 17, 2012	31.86	32.41	31.74	31.84	7,005,175	-0.41(-1.26%)
Sep 14, 2012	32.54	33.27	31.75	32.24	9,737,829	+0.06(+0.19%)
Sep 13, 2012	31.95	32.33	31.30	32.18	7,669,848	+0.25(+0.78%)
Sep 12, 2012	31.84	32.71	31.77	31.93	7,637,678	+0.48(+1.51%)
Sep 11, 2012	30.80	31.81	30.68	31.46	9,137,518	+0.72(+2.36%)
Sep 10, 2012	30.31	30.95	30.31	30.73	6,402,048	+0.19(+0.63%)
Sep 07, 2012	30.00	30.57	29.92	30.54	5,011,803	+0.58(+1.93%)
Sep 06, 2012	29.09	30.18	29.09	29.96	6,120,496	+1.16(+4.03%)
Sep 05, 2012	29.32	29.38	28.59	28.80	4,176,625	-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.