Indicators

Phillips 66 (NY: PSX )

142.68 +0.49 (+0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	59.35	59.62	58.84	58.90	4,303,849	-0.50(-0.85%)
Feb 27, 2017	58.91	59.65	58.76	59.41	3,515,694	+0.63(+1.06%)
Feb 24, 2017	59.05	59.13	58.52	58.78	2,954,347	-0.44(-0.74%)
Feb 23, 2017	59.51	59.77	59.03	59.22	2,475,546	+0.17(+0.29%)
Feb 22, 2017	59.51	59.51	58.92	59.04	2,678,152	-0.49(-0.82%)
Feb 21, 2017	59.57	59.80	59.33	59.53	3,761,499	+0.28(+0.47%)
Feb 17, 2017		59.25	59.25	59.25	0	+0.12(+0.20%)
Feb 16, 2017	59.96	60.03	59.06	59.13	3,902,827	-0.72(-1.20%)
Feb 15, 2017	59.59	60.08	59.53	59.85	3,034,198	+0.07(+0.12%)
Feb 14, 2017	59.78	59.87	59.15	59.78	3,404,824	+0.06(+0.10%)
Feb 13, 2017	59.69	59.88	59.47	59.72	2,825,940	+0.03(+0.05%)
Feb 10, 2017	59.36	59.78	59.33	59.69	2,717,130	+0.46(+0.77%)
Feb 09, 2017	58.94	59.51	59.03	59.23	3,475,011	+0.29(+0.49%)
Feb 08, 2017	58.48	59.06	58.15	58.94	4,071,235	+0.23(+0.39%)
Feb 07, 2017	59.12	59.15	58.15	58.71	4,355,713	-0.44(-0.75%)
Feb 06, 2017	59.79	59.93	59.04	59.15	4,036,309	-0.61(-1.01%)
Feb 03, 2017	60.16	60.69	58.91	59.75	4,913,835	-0.82(-1.36%)
Feb 02, 2017	60.49	60.73	59.96	60.58	4,532,527	+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.