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 29, 2016	57.94	58.65	57.59	57.93	4,256,649	+0.21(+0.37%)
Feb 26, 2016	58.02	58.51	57.59	57.72	3,412,670	+0.25(+0.43%)
Feb 25, 2016	57.83	57.88	56.64	57.47	4,518,782	-0.24(-0.42%)
Feb 24, 2016	56.56	57.75	56.44	57.71	5,019,473	+0.39(+0.67%)
Feb 23, 2016	58.67	58.78	57.30	57.32	4,554,084	-1.69(-2.86%)
Feb 22, 2016	58.44	59.41	58.45	59.01	4,492,227	+0.57(+0.97%)
Feb 19, 2016	57.46	58.50	57.20	58.44	4,349,177	+0.47(+0.82%)
Feb 18, 2016	59.35	59.65	57.56	57.96	6,316,505	-0.84(-1.43%)
Feb 17, 2016	57.71	59.02	57.56	58.80	6,119,024	+1.71(+2.99%)
Feb 16, 2016	56.01	57.12	55.35	57.10	7,795,976	+2.23(+4.06%)
Feb 12, 2016	54.00	54.87	54.87	54.87	5,780,301	+1.68(+3.15%)
Feb 11, 2016	53.65	54.75	52.35	53.19	10,580,739	-1.34(-2.45%)
Feb 10, 2016	55.06	55.84	54.08	54.53	7,859,503	-0.11(-0.20%)
Feb 09, 2016	54.88	55.49	54.08	54.64	6,003,842	-0.61(-1.10%)
Feb 08, 2016	56.73	56.73	53.09	55.25	11,018,056	-1.48(-2.62%)
Feb 05, 2016	57.67	58.29	56.48	56.73	6,421,040	-1.12(-1.94%)
Feb 04, 2016	57.28	58.61	56.93	57.85	7,811,462	+0.56(+0.99%)
Feb 03, 2016	57.58	57.90	55.59	57.29	10,130,438	+0.43(+0.76%)
Feb 02, 2016	56.91	57.53	56.35	56.85	5,930,963	-0.71(-1.23%)

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.