Indicators

Phillips 66 (NY: PSX )

142.11 +3.72 (+2.69%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	32.73	33.13	31.93	32.28	6,999,218	-0.23(-0.72%)
Oct 26, 2012	31.19	32.52	32.52	32.52	8,945,966	+1.69(+5.49%)
Oct 25, 2012	30.90	31.11	30.50	30.82	4,242,155	+0.17(+0.56%)
Oct 24, 2012	30.80	31.25	30.57	30.65	5,081,857	-0.10(-0.31%)
Oct 23, 2012	30.74	30.86	30.07	30.75	5,958,843	+0.19(+0.63%)
Oct 19, 2012	31.17	31.55	30.50	30.56	4,386,107	-0.63(-2.02%)
Oct 18, 2012	31.91	31.92	31.07	31.19	4,970,077	-0.75(-2.34%)
Oct 17, 2012	31.86	32.32	31.70	31.93	4,151,611	+0.11(+0.34%)
Oct 16, 2012	30.65	32.03	30.53	31.82	8,388,100	+1.44(+4.75%)
Oct 15, 2012	30.02	30.41	29.72	30.38	3,976,585	+0.31(+1.05%)
Oct 12, 2012	30.35	30.54	29.06	30.06	9,691,667	-0.47(-1.52%)
Oct 11, 2012	31.06	31.25	30.51	30.53	6,720,666	-0.38(-1.22%)
Oct 10, 2012	31.50	31.71	30.59	30.91	8,111,491	-0.64(-2.04%)
Oct 09, 2012	31.60	32.00	31.53	31.55	5,358,091	+0.11(+0.35%)
Oct 08, 2012	31.46	31.88	31.19	31.44	4,987,659	-0.06(-0.20%)
Oct 05, 2012	31.40	32.64	31.32	31.50	11,187,432	+0.43(+1.39%)
Oct 04, 2012	31.21	31.26	30.86	31.07	9,051,050	+0.16(+0.51%)
Oct 03, 2012	31.67	31.77	30.80	30.91	7,876,818	-0.86(-2.71%)
Oct 02, 2012	31.95	32.15	31.67	31.78	4,183,963	-0.10(-0.30%)

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.