Indicators

Phillips 66 (NY: PSX )

147.08 UNCHANGED

Streaming Delayed 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 (%)
Nov 29, 2013	48.21	48.69	47.78	47.92	2,452,115	-0.35(-0.73%)
Nov 27, 2013	47.23	48.88	47.09	48.27	6,574,752	+0.94(+1.99%)
Nov 26, 2013	47.36	47.66	46.90	47.33	4,473,561	+0.08(+0.16%)
Nov 25, 2013	47.14	47.74	46.90	47.25	4,077,098	+0.11(+0.23%)
Nov 22, 2013	46.71	47.37	46.50	47.14	4,514,953	+0.67(+1.45%)
Nov 21, 2013	46.17	46.57	45.33	46.47	4,260,903	+0.32(+0.70%)
Nov 20, 2013	46.97	47.08	45.99	46.15	4,246,503	-0.51(-1.09%)
Nov 19, 2013	46.22	47.19	46.07	46.66	4,715,138	+0.39(+0.83%)
Nov 18, 2013	46.55	46.85	46.16	46.27	3,955,675	+0.08(+0.16%)
Nov 15, 2013	46.33	46.55	45.80	46.19	5,964,640	-0.32(-0.68%)
Nov 14, 2013	45.60	47.06	45.60	46.51	5,938,696	+1.48(+3.29%)
Nov 12, 2013	44.70	45.60	44.63	45.03	4,691,572	+0.21(+0.48%)
Nov 11, 2013	44.59	44.88	44.34	44.82	3,562,149	+0.09(+0.20%)
Nov 08, 2013	43.74	44.75	43.56	44.73	4,753,070	+1.04(+2.38%)
Nov 07, 2013	43.99	44.39	43.54	43.69	4,506,834	-0.36(-0.81%)
Nov 06, 2013	44.31	44.87	43.90	44.04	4,358,134	+0.06(+0.14%)
Nov 05, 2013	43.97	44.35	43.54	43.98	4,380,414	-0.12(-0.26%)
Nov 04, 2013	43.99	44.17	43.38	44.10	3,986,424	+0.21(+0.48%)

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.