Indicators

Phillips 66 (NY: PSX )

129.97 -2.58 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	58.86	59.12	58.35	58.41	4,339,665	-0.50(-0.85%)
Feb 27, 2017	58.42	59.16	58.27	58.92	3,544,951	+0.62(+1.06%)
Feb 24, 2017	58.56	58.64	58.04	58.30	2,978,933	-0.43(-0.74%)
Feb 23, 2017	59.02	59.28	58.54	58.73	2,496,147	+0.17(+0.29%)
Feb 22, 2017	59.02	59.02	58.44	58.56	2,700,439	-0.49(-0.82%)
Feb 21, 2017	59.08	59.31	58.84	59.04	3,792,802	+0.28(+0.47%)
Feb 17, 2017		58.77	58.77	58.77	0	+0.12(+0.20%)
Feb 16, 2017	59.47	59.54	58.57	58.65	3,935,306	-0.71(-1.20%)
Feb 15, 2017	59.10	59.59	59.04	59.36	3,059,448	+0.07(+0.13%)
Feb 14, 2017	59.28	59.37	58.67	59.28	3,433,159	+0.06(+0.10%)
Feb 13, 2017	59.19	59.39	58.98	59.22	2,849,457	+0.03(+0.05%)
Feb 10, 2017	58.87	59.28	58.84	59.19	2,739,742	+0.45(+0.77%)
Feb 09, 2017	58.45	59.02	58.54	58.74	3,503,929	+0.29(+0.49%)
Feb 08, 2017	58.00	58.57	57.67	58.45	4,105,116	+0.23(+0.39%)
Feb 07, 2017	58.63	58.66	57.67	58.22	4,391,960	-0.44(-0.75%)
Feb 06, 2017	59.30	59.44	58.56	58.66	4,069,899	-0.60(-1.01%)
Feb 03, 2017	59.67	60.19	58.42	59.26	4,954,727	-0.82(-1.36%)
Feb 02, 2017	59.99	60.23	59.47	60.08	4,570,246	+0.22(+0.37%)

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.