Indicators

Phillips 66 (NY: PSX )

148.12 +1.19 (+0.81%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	40.08	40.61	40.08	40.37	4,389,558	+0.03(+0.09%)
Sep 26, 2013	40.01	40.70	40.01	40.34	3,927,950	+0.30(+0.74%)
Sep 25, 2013	39.88	40.27	39.84	40.04	4,420,933	+0.19(+0.48%)
Sep 24, 2013	39.48	40.39	39.34	39.85	4,911,874	+0.25(+0.63%)
Sep 23, 2013	39.82	39.82	39.25	39.60	4,442,417	-0.36(-0.90%)
Sep 20, 2013	40.15	40.90	39.79	39.96	7,173,666	-0.15(-0.38%)
Sep 19, 2013	40.24	40.84	39.94	40.11	6,766,869	+0.62(+1.57%)
Sep 18, 2013	38.66	39.66	38.64	39.49	5,611,513	+0.83(+2.14%)
Sep 17, 2013	39.12	39.18	38.50	38.66	5,632,103	-0.54(-1.37%)
Sep 16, 2013	39.72	39.73	39.12	39.20	3,659,652	-0.21(-0.53%)
Sep 13, 2013	39.07	39.82	39.02	39.41	3,509,547	+0.47(+1.20%)
Sep 12, 2013	39.31	39.55	38.86	38.94	3,860,142	-0.33(-0.84%)
Sep 11, 2013	39.20	39.34	38.67	39.27	3,765,408	+0.10(+0.25%)
Sep 10, 2013	39.62	39.62	39.10	39.17	5,039,983	-0.47(-1.18%)
Sep 09, 2013	39.37	39.95	39.33	39.64	4,457,575	+0.03(+0.09%)
Sep 06, 2013	39.95	40.08	39.25	39.61	4,059,886	-0.26(-0.66%)
Sep 05, 2013	40.48	40.77	39.86	39.87	5,539,792	-0.85(-2.08%)
Sep 04, 2013	39.95	40.92	39.72	40.72	5,913,952	+0.63(+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.