Indicators

Phillips 66 (NY: PSX )

131.05 +0.37 (+0.28%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.42	57.12	55.95	56.11	5,265,907	-0.31(-0.55%)
May 28, 2015	55.98	56.50	55.30	56.42	4,656,537	+0.26(+0.47%)
May 27, 2015	56.60	57.00	55.93	56.16	4,751,592	-0.12(-0.21%)
May 26, 2015	56.85	57.00	55.93	56.28	4,516,460	-1.14(-1.99%)
May 22, 2015	57.17	57.42	57.42	57.42	2,446,589	-0.02(-0.04%)
May 21, 2015	57.22	57.71	56.92	57.44	3,228,427	+0.34(+0.60%)
May 20, 2015	57.26	57.60	56.83	57.10	3,598,253	-0.13(-0.22%)
May 19, 2015	57.37	57.44	56.90	57.23	3,594,667	-0.45(-0.77%)
May 18, 2015	57.52	57.84	57.10	57.68	2,842,362	+0.20(+0.35%)
May 15, 2015	57.82	57.82	57.34	57.48	2,885,847	-0.41(-0.71%)
May 14, 2015	57.02	57.92	57.02	57.89	3,748,633	+1.01(+1.77%)
May 13, 2015	57.01	57.17	56.42	56.88	3,327,224	+0.19(+0.34%)
May 12, 2015	56.54	56.90	56.09	56.69	3,188,737	-0.03(-0.05%)
May 11, 2015	57.73	57.73	56.52	56.72	3,417,073	-0.77(-1.34%)
May 08, 2015	56.62	57.62	55.94	57.49	4,272,547	+1.19(+2.11%)
May 07, 2015	56.20	56.42	55.57	56.30	5,747,552	+0.08(+0.15%)
May 06, 2015	56.73	56.82	56.06	56.21	4,826,109	-0.44(-0.77%)
May 05, 2015	57.11	57.32	56.59	56.65	3,236,630	-0.28(-0.49%)
May 04, 2015	57.75	57.88	56.86	56.93	4,023,775	-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.