Indicators

Phillips 66 (NY: PSX )

148.65 +1.71 (+1.16%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	40.09	40.62	40.09	40.38	4,388,363	+0.03(+0.09%)
Sep 26, 2013	40.03	40.71	40.03	40.35	3,926,881	+0.30(+0.74%)
Sep 25, 2013	39.89	40.28	39.85	40.05	4,419,729	+0.19(+0.48%)
Sep 24, 2013	39.49	40.40	39.35	39.86	4,910,536	+0.25(+0.63%)
Sep 23, 2013	39.83	39.83	39.26	39.61	4,441,207	-0.36(-0.90%)
Sep 20, 2013	40.16	40.92	39.80	39.97	7,171,712	-0.15(-0.38%)
Sep 19, 2013	40.25	40.85	39.95	40.12	6,765,027	+0.62(+1.57%)
Sep 18, 2013	38.67	39.67	38.65	39.50	5,609,985	+0.83(+2.14%)
Sep 17, 2013	39.13	39.19	38.51	38.67	5,630,569	-0.54(-1.37%)
Sep 16, 2013	39.74	39.74	39.13	39.21	3,658,655	-0.21(-0.53%)
Sep 13, 2013	39.08	39.83	39.03	39.42	3,508,591	+0.47(+1.20%)
Sep 12, 2013	39.32	39.56	38.87	38.95	3,859,091	-0.33(-0.84%)
Sep 11, 2013	39.21	39.35	38.68	39.28	3,764,383	+0.10(+0.25%)
Sep 10, 2013	39.63	39.63	39.11	39.18	5,038,611	-0.47(-1.18%)
Sep 09, 2013	39.38	39.96	39.34	39.65	4,456,361	+0.03(+0.09%)
Sep 06, 2013	39.96	40.09	39.26	39.62	4,058,780	-0.26(-0.66%)
Sep 05, 2013	40.49	40.78	39.87	39.88	5,538,283	-0.85(-2.08%)
Sep 04, 2013	39.96	40.93	39.73	40.73	5,912,342	+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.