Indicators

Phillips 66 (NY: PSX )

145.08 -0.52 (-0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	34.77	36.72	34.77	36.64	6,126,027	+1.75(+5.00%)
Dec 28, 2012	35.23	35.53	34.86	34.89	4,347,076	-0.68(-1.92%)
Dec 27, 2012	35.53	35.68	34.77	35.58	4,181,850	+0.14(+0.39%)
Dec 26, 2012	35.99	36.31	35.41	35.44	3,366,346	-0.42(-1.17%)
Dec 24, 2012	36.03	36.15	35.81	35.86	1,413,253	-0.13(-0.36%)
Dec 21, 2012	35.68	36.14	35.42	35.99	7,324,655	-0.18(-0.50%)
Dec 20, 2012	36.28	36.38	35.67	36.17	6,364,657	-0.06(-0.15%)
Dec 19, 2012	36.76	36.83	35.77	36.22	9,290,072	-0.46(-1.26%)
Dec 18, 2012	36.87	37.05	36.57	36.69	5,685,354	-0.24(-0.65%)
Dec 17, 2012	36.95	37.16	36.69	36.93	6,221,912	+0.03(+0.09%)
Dec 14, 2012	35.88	36.94	35.74	36.89	7,421,630	+0.87(+2.41%)
Dec 13, 2012	36.29	36.29	35.35	36.02	10,343,211	-0.58(-1.58%)
Dec 12, 2012	36.80	36.91	36.53	36.60	12,213,557	+0.01(+0.02%)
Dec 11, 2012	37.07	37.20	36.38	36.60	7,544,925	-0.37(-1.01%)
Dec 10, 2012	36.02	37.48	36.02	36.97	11,219,597	+0.86(+2.37%)
Dec 07, 2012	35.32	36.40	35.23	36.11	7,036,268	+0.95(+2.69%)
Dec 06, 2012	34.97	35.33	34.71	35.17	4,935,955	+0.19(+0.55%)
Dec 05, 2012	35.50	35.84	34.68	34.97	4,829,246	-0.60(-1.69%)

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.