Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	31.78	31.85	31.50	31.74	4,754,542	-0.11(-0.34%)
Sep 27, 2012	31.35	32.00	31.27	31.85	4,645,540	+0.68(+2.20%)
Sep 26, 2012	31.28	31.71	30.96	31.17	5,296,943	-0.31(-0.98%)
Sep 25, 2012	32.17	32.38	31.46	31.47	4,254,160	-0.52(-1.63%)
Sep 24, 2012	31.96	32.12	31.67	32.00	3,584,503	-0.05(-0.17%)
Sep 21, 2012	31.52	32.23	31.52	32.05	8,711,730	+0.71(+2.27%)
Sep 20, 2012	31.07	31.70	30.92	31.34	4,723,650	+0.14(+0.46%)
Sep 19, 2012	31.17	31.90	31.15	31.19	5,120,801	+0.03(+0.11%)
Sep 18, 2012	31.17	31.34	30.42	31.16	8,923,146	-0.42(-1.34%)
Sep 17, 2012	31.60	32.15	31.49	31.58	7,060,849	-0.40(-1.26%)
Sep 14, 2012	32.28	33.01	31.50	31.99	9,815,220	+0.06(+0.19%)
Sep 13, 2012	31.69	32.07	31.06	31.93	7,730,804	+0.25(+0.78%)
Sep 12, 2012	31.58	32.45	31.52	31.68	7,698,378	+0.47(+1.51%)
Sep 11, 2012	30.56	31.56	30.43	31.21	9,210,138	+0.72(+2.36%)
Sep 10, 2012	30.07	30.70	30.07	30.49	6,452,928	+0.19(+0.63%)
Sep 07, 2012	29.76	30.33	29.68	30.30	5,051,634	+0.57(+1.93%)
Sep 06, 2012	28.86	29.94	28.86	29.72	6,169,139	+1.15(+4.02%)
Sep 05, 2012	29.09	29.15	28.36	28.57	4,209,819	-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.