The closing price for Phillips 66 (PSX) in 2012 was $35.20, on December 31, 2012. It was up 61.5% for the year. The latest price is $128.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $33.41 | $35.28 | $33.41 | $35.20 | 4,234,989 |
December 28 2012 | $33.85 | $34.14 | $33.49 | $33.52 | 2,999,362 |
December 27 2012 | $34.14 | $34.28 | $33.41 | $34.18 | 2,885,361 |
December 26 2012 | $34.58 | $34.88 | $34.02 | $34.05 | 2,322,886 |
December 24 2012 | $34.62 | $34.74 | $34.41 | $34.45 | 975,106 |
December 21 2012 | $34.28 | $34.72 | $34.03 | $34.58 | 5,053,809 |
December 20 2012 | $34.86 | $34.95 | $34.27 | $34.75 | 4,391,727 |
December 19 2012 | $35.32 | $35.39 | $34.37 | $34.80 | 6,409,892 |
December 18 2012 | $35.43 | $35.60 | $35.14 | $35.25 | 3,922,737 |
December 17 2012 | $35.51 | $35.71 | $35.25 | $35.48 | 4,292,947 |
December 14 2012 | $34.47 | $35.49 | $34.34 | $35.45 | 5,120,719 |
December 13 2012 | $34.87 | $34.87 | $33.97 | $34.61 | 7,136,529 |
December 12 2012 | $35.35 | $35.47 | $35.10 | $35.17 | 8,429,676 |
December 11 2012 | $35.61 | $35.74 | $34.96 | $35.16 | 5,205,789 |
December 10 2012 | $34.61 | $36.01 | $34.60 | $35.52 | 7,741,761 |
December 07 2012 | $33.94 | $34.97 | $33.85 | $34.70 | 4,854,830 |
December 06 2012 | $33.60 | $33.95 | $33.35 | $33.79 | 3,405,972 |
December 05 2012 | $34.11 | $34.44 | $33.33 | $33.60 | 3,332,646 |
December 04 2012 | $34.13 | $34.63 | $34.13 | $34.18 | 3,726,575 |
December 03 2012 | $34.90 | $34.98 | $33.82 | $34.18 | 5,669,941 |
November 30 2012 | $34.26 | $34.82 | $34.11 | $34.72 | 5,325,044 |
November 29 2012 | $33.94 | $34.25 | $33.70 | $34.18 | 3,951,277 |
November 28 2012 | $32.92 | $33.99 | $32.65 | $33.81 | 5,404,801 |
November 27 2012 | $32.82 | $33.42 | $32.49 | $33.19 | 4,638,862 |
November 26 2012 | $32.85 | $33.13 | $32.53 | $32.85 | 2,944,427 |
Daily pricing data for Phillips 66 dates back to 4/12/2012, and may be incomplete.
