Indicators

Phillips 66 (NY: PSX )

146.94 +1.73 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.03	32.10	31.74	31.99	4,718,338	-0.11(-0.34%)
Sep 27, 2012	31.59	32.24	31.51	32.10	4,610,166	+0.69(+2.20%)
Sep 26, 2012	31.52	31.96	31.20	31.41	5,256,609	-0.31(-0.98%)
Sep 25, 2012	32.42	32.63	31.70	31.72	4,221,767	-0.52(-1.63%)
Sep 24, 2012	32.21	32.36	31.91	32.24	3,557,208	-0.06(-0.17%)
Sep 21, 2012	31.76	32.48	31.76	32.30	8,645,394	+0.72(+2.27%)
Sep 20, 2012	31.31	31.94	31.16	31.58	4,687,682	+0.14(+0.46%)
Sep 19, 2012	31.41	32.14	31.39	31.43	5,081,808	+0.03(+0.11%)
Sep 18, 2012	31.41	31.58	30.65	31.40	8,855,200	-0.43(-1.34%)
Sep 17, 2012	31.85	32.40	31.73	31.83	7,007,083	-0.41(-1.26%)
Sep 14, 2012	32.53	33.26	31.74	32.23	9,740,481	+0.06(+0.19%)
Sep 13, 2012	31.94	32.32	31.30	32.17	7,671,937	+0.25(+0.78%)
Sep 12, 2012	31.83	32.70	31.76	31.92	7,639,758	+0.48(+1.51%)
Sep 11, 2012	30.79	31.80	30.67	31.45	9,140,007	+0.72(+2.36%)
Sep 10, 2012	30.30	30.94	30.30	30.72	6,403,792	+0.19(+0.63%)
Sep 07, 2012	29.99	30.56	29.91	30.53	5,013,168	+0.58(+1.93%)
Sep 06, 2012	29.08	30.17	29.08	29.95	6,122,163	+1.16(+4.02%)
Sep 05, 2012	29.31	29.37	28.58	28.79	4,177,763	-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.