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, 2018	72.30	72.37	70.27	70.29	4,145,141	-1.36(-1.90%)
Feb 27, 2018	72.16	72.92	71.64	71.66	4,090,196	-0.31(-0.43%)
Feb 26, 2018	72.04	72.52	71.53	71.97	4,359,574	+0.54(+0.75%)
Feb 23, 2018	70.47	71.45	70.09	71.43	3,756,488	+1.32(+1.89%)
Feb 22, 2018				70.11	3,495,983	+0.43(+0.61%)
Feb 21, 2018	70.83	71.20	69.66	69.68	2,884,551	-1.10(-1.55%)
Feb 20, 2018		71.87	70.21	70.78	3,800,716	-0.78(-1.09%)
Feb 16, 2018		71.55	71.55	71.55	0	-0.06(-0.09%)
Feb 15, 2018	72.55	72.88	70.73	71.62	3,419,254	-0.43(-0.60%)
Feb 14, 2018	72.10	72.42	70.50	72.05	5,299,709	-0.33(-0.46%)
Feb 13, 2018	71.98	72.79	71.76	72.38	1,863,987	+0.13(+0.18%)
Feb 12, 2018	72.15	73.16	71.49	72.25	2,335,004	+0.76(+1.07%)
Feb 09, 2018	71.89	72.67	68.81	71.49	3,470,655	+0.12(+0.17%)
Feb 08, 2018	73.72	73.74	71.34	71.36	3,394,463	-2.45(-3.32%)
Feb 07, 2018	74.74	74.95	73.79	73.81	2,839,283	-0.98(-1.31%)
Feb 06, 2018	71.70	74.88	71.56	74.79	3,739,618	+1.15(+1.56%)
Feb 05, 2018	73.97	76.87	72.22	73.64	5,490,781	-1.25(-1.67%)
Feb 02, 2018	78.05	78.05	74.17	74.89	5,819,219	-2.97(-3.82%)

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.