Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		78.11	78.11	78.11	0	-0.63(-0.79%)
Dec 28, 2017	78.84	78.89	78.32	78.73	1,629,564	-0.08(-0.10%)
Dec 27, 2017	78.62	79.10	78.20	78.81	1,587,673	+0.32(+0.41%)
Dec 26, 2017	78.10	78.62	77.88	78.49	1,166,012	+0.58(+0.74%)
Dec 22, 2017	77.72	78.20	77.46	77.91	1,414,913	+0.63(+0.81%)
Dec 21, 2017	77.74	77.87	77.15	77.28	3,043,114	-0.49(-0.64%)
Dec 20, 2017	76.95	77.98	76.62	77.78	2,878,927	+1.22(+1.59%)
Dec 19, 2017	77.25	77.33	76.50	76.56	2,010,186	-0.65(-0.84%)
Dec 18, 2017	77.16	77.54	76.96	77.20	2,373,706	+0.05(+0.06%)
Dec 15, 2017	77.22	77.54	76.89	77.16	3,829,730	+0.29(+0.37%)
Dec 14, 2017	77.10	77.57	76.87	76.87	1,885,386	-0.34(-0.44%)
Dec 13, 2017	76.70	77.52	76.44	77.21	2,476,940	+0.71(+0.93%)
Dec 12, 2017	76.50	77.32	76.45	76.50	2,159,927	-0.50(-0.65%)
Dec 11, 2017	76.73	77.41	76.73	77.00	1,682,927	+0.13(+0.17%)
Dec 08, 2017	76.08	77.12	75.83	76.87	3,056,163	+1.30(+1.73%)
Dec 07, 2017	75.29	75.90	75.15	75.57	1,923,946	+0.21(+0.28%)
Dec 06, 2017	75.77	76.15	75.13	75.36	2,073,389	-0.53(-0.69%)
Dec 05, 2017	75.48	76.71	75.32	75.88	2,357,170	+0.57(+0.76%)
Dec 04, 2017	74.90	76.72	74.90	75.31	2,530,155	-0.03(-0.04%)
Dec 01, 2017		75.80	74.33	75.34	3,016,856	+0.01(+0.01%)
Nov 30, 2017	73.36	75.44	73.30	75.34	4,070,644	+2.05(+2.79%)
Nov 29, 2017	72.62	73.39	72.62	73.29	2,595,375	+0.66(+0.91%)
Nov 28, 2017	72.17	72.76	71.69	72.62	2,051,489	+0.96(+1.34%)
Nov 27, 2017	72.23	72.31	71.47	71.67	2,675,792	-0.64(-0.89%)
Nov 24, 2017	72.07	72.48	72.04	72.31	784,351	+0.27(+0.38%)
Nov 22, 2017	72.33	72.56	71.58	72.04	1,831,211	-0.25(-0.35%)
Nov 21, 2017	71.76	72.62	71.71	72.29	1,954,296	+0.77(+1.08%)
Nov 20, 2017	71.42	71.80	71.16	71.52	1,191,679	-0.02(-0.03%)
Nov 17, 2017	71.23	71.96	71.02	71.54	1,736,253	+0.15(+0.21%)
Nov 16, 2017	71.04	71.61	70.69	71.40	2,847,181	+0.46(+0.64%)
Nov 15, 2017	70.66	71.32	70.08	70.94	2,304,406	-0.20(-0.28%)
Nov 14, 2017	70.96	71.57	70.80	71.14	2,316,045	-0.38(-0.53%)
Nov 13, 2017	71.78	72.20	71.42	71.52	1,650,437	-0.26(-0.36%)
Nov 10, 2017	72.27	72.43	71.52	71.78	1,758,674	-0.58(-0.81%)
Nov 09, 2017	71.74	72.52	71.74	72.36	1,999,858	-0.10(-0.14%)
Nov 08, 2017	72.44	72.55	72.05	72.46	2,655,912	-0.02(-0.02%)
Nov 07, 2017	72.55	72.70	72.00	72.47	1,789,241	+0.11(+0.15%)
Nov 06, 2017	71.72	72.77	71.49	72.37	2,513,932	+0.65(+0.91%)
Nov 03, 2017	71.52	72.36	71.32	71.72	2,437,607	+0.09(+0.13%)
Nov 02, 2017	70.67	71.73	70.44	71.62	2,378,504	+0.89(+1.26%)
Nov 01, 2017	69.76	71.00	69.67	70.73	2,808,403	+0.94(+1.34%)
Oct 31, 2017	69.69	70.08	69.19	69.80	1,881,890	+0.05(+0.07%)
Oct 30, 2017	70.18	70.75	69.73	69.75	2,509,750	-0.74(-1.05%)
Oct 27, 2017	69.78	70.57	69.13	70.50	2,717,954	+0.62(+0.89%)
Oct 26, 2017	70.13	70.50	69.58	69.88	2,196,510	-0.41(-0.58%)
Oct 25, 2017	70.37	70.77	69.92	70.28	2,854,310	-0.09(-0.13%)
Oct 24, 2017	69.95	70.42	69.49	70.37	1,860,338	+0.45(+0.65%)
Oct 23, 2017	69.65	70.32	69.51	69.92	2,656,779	+0.34(+0.48%)
Oct 20, 2017	69.58	69.76	69.27	69.58	2,752,974	+0.31(+0.45%)
Oct 19, 2017	68.75	69.41	68.40	69.27	2,478,994	+0.11(+0.17%)
Oct 18, 2017	69.54	69.65	68.90	69.16	2,534,358	-0.30(-0.43%)
Oct 17, 2017	69.50	69.81	69.28	69.45	3,129,672	-0.18(-0.26%)
Oct 16, 2017	71.65	71.88	69.51	69.64	4,649,295	-2.73(-3.77%)
Oct 13, 2017	72.57	72.80	72.21	72.37	2,099,069	+0.07(+0.10%)
Oct 12, 2017	71.62	72.39	71.52	72.30	2,208,955	+0.51(+0.70%)
Oct 11, 2017	71.63	72.00	71.21	71.79	2,145,673	+0.16(+0.22%)
Oct 10, 2017		72.04	71.52	71.63	1,448,537	+0.11(+0.16%)
Oct 09, 2017	71.62	71.85	71.30	71.52	1,616,313	+0.38(+0.54%)
Oct 06, 2017	71.09	71.52	70.82	71.13	2,308,808	-0.39(-0.55%)
Oct 05, 2017	71.68	72.13	71.35	71.52	2,670,272	-0.08(-0.11%)
Oct 04, 2017	71.57	71.82	71.09	71.60	2,889,445	-0.15(-0.21%)
Oct 03, 2017	71.88	72.57	71.46	71.75	3,400,694	+0.96(+1.35%)