Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	59.67	62.72	59.41	62.30	8,577,805	+0.50(+0.81%)
Feb 27, 2020	65.49	65.53	61.78	61.80	8,290,545	-5.05(-7.56%)
Feb 26, 2020	69.16	69.69	66.81	66.85	4,994,487	-2.06(-2.99%)
Feb 25, 2020	72.26	72.65	68.46	68.91	5,061,025	-3.12(-4.33%)
Feb 24, 2020	72.08	73.13	71.51	72.03	4,485,414	-2.24(-3.01%)
Feb 21, 2020	74.50	75.03	73.80	74.27	2,892,113	-0.78(-1.04%)
Feb 20, 2020	73.66	75.14	73.57	75.06	3,491,863	+1.52(+2.07%)
Feb 19, 2020	73.65	73.84	72.17	73.53	2,934,228	+0.30(+0.41%)
Feb 18, 2020	73.82	74.15	72.46	73.23	5,459,120	-1.22(-1.64%)
Feb 14, 2020	74.50	75.09	73.74	74.46	2,709,583	+0.02(+0.03%)
Feb 13, 2020	74.98	75.35	74.29	74.43	3,310,691	-0.66(-0.88%)
Feb 12, 2020	75.46	76.05	74.52	75.09	2,860,396	+0.72(+0.96%)
Feb 11, 2020	74.93	74.96	73.78	74.37	3,256,372	+0.01(+0.01%)
Feb 10, 2020	74.04	75.01	73.84	74.37	2,635,496	-0.06(-0.08%)
Feb 07, 2020	74.13	74.56	73.54	74.42	3,011,759	+0.09(+0.12%)
Feb 06, 2020	76.61	76.68	74.19	74.33	3,163,057	-1.99(-2.61%)
Feb 05, 2020	74.46	76.86	74.41	76.33	3,763,453	+3.23(+4.42%)
Feb 04, 2020	74.62	74.86	72.73	73.10	4,159,749	-0.21(-0.28%)

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.