Indicators

Phillips 66 (NY: PSX )

129.97 -2.58 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.44	57.13	55.97	56.12	5,264,474	-0.31(-0.55%)
May 28, 2015	56.00	56.51	55.31	56.44	4,655,270	+0.26(+0.47%)
May 27, 2015	56.62	57.02	55.95	56.17	4,750,298	-0.12(-0.21%)
May 26, 2015	56.87	57.02	55.95	56.29	4,515,230	-1.14(-1.99%)
May 22, 2015	57.19	57.44	57.44	57.44	2,445,923	-0.02(-0.04%)
May 21, 2015	57.24	57.73	56.94	57.46	3,227,548	+0.34(+0.60%)
May 20, 2015	57.27	57.61	56.85	57.12	3,597,273	-0.13(-0.22%)
May 19, 2015	57.39	57.46	56.91	57.24	3,593,688	-0.45(-0.77%)
May 18, 2015	57.53	57.85	57.12	57.69	2,841,589	+0.20(+0.35%)
May 15, 2015	57.84	57.84	57.36	57.49	2,885,061	-0.41(-0.71%)
May 14, 2015	57.04	57.94	57.04	57.90	3,747,612	+1.01(+1.77%)
May 13, 2015	57.02	57.19	56.43	56.90	3,326,318	+0.19(+0.34%)
May 12, 2015	56.55	56.92	56.11	56.71	3,187,869	-0.03(-0.05%)
May 11, 2015	57.75	57.75	56.54	56.73	3,416,143	-0.77(-1.34%)
May 08, 2015	56.64	57.64	55.96	57.50	4,271,383	+1.19(+2.11%)
May 07, 2015	56.21	56.44	55.59	56.31	5,745,986	+0.08(+0.15%)
May 06, 2015	56.74	56.84	56.08	56.23	4,824,794	-0.44(-0.77%)
May 05, 2015	57.13	57.34	56.60	56.66	3,235,749	-0.28(-0.49%)
May 04, 2015	57.76	57.90	56.88	56.95	4,022,679	-0.54(-0.94%)

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.