Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	42.50	43.99	42.44	43.10	6,174,414	-0.02(-0.05%)
Feb 27, 2013	41.96	43.21	41.76	43.12	3,770,921	+1.20(+2.87%)
Feb 26, 2013	42.09	42.23	41.03	41.91	6,350,064	-1.97(-4.49%)
Feb 22, 2013	42.97	43.89	42.79	43.89	4,454,540	+1.25(+2.92%)
Feb 21, 2013	42.66	43.07	41.91	42.64	7,348,854	-0.24(-0.56%)
Feb 20, 2013	44.32	44.46	42.81	42.88	7,080,842	-1.45(-3.27%)
Feb 19, 2013	43.82	44.42	43.50	44.33	4,517,514	+0.40(+0.92%)
Feb 15, 2013	44.19	44.75	43.49	43.93	5,534,323	-0.45(-1.02%)
Feb 14, 2013	43.65	44.44	43.64	44.38	5,200,588	+0.49(+1.12%)
Feb 13, 2013	44.15	44.15	43.71	43.89	4,056,916	-0.22(-0.50%)
Feb 12, 2013	44.23	44.34	43.66	44.10	5,408,032	+0.17(+0.39%)
Feb 11, 2013	43.81	44.26	43.62	43.93	4,525,376	+0.11(+0.25%)
Feb 08, 2013	43.41	44.66	43.28	43.82	6,933,600	+0.52(+1.20%)
Feb 07, 2013	42.36	43.36	41.76	43.30	6,417,140	+1.05(+2.50%)
Feb 06, 2013	41.61	42.78	41.56	42.25	7,403,566	+0.34(+0.82%)
Feb 04, 2013	42.53	42.61	41.87	41.91	5,546,231	-1.05(-2.44%)

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.