Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	73.68	74.14	70.38	72.92	5,456,256	-1.40(-1.88%)
Feb 25, 2021	77.27	77.31	73.94	74.32	3,150,776	-2.29(-2.99%)
Feb 24, 2021	75.38	77.21	75.10	76.61	4,032,569	+1.51(+2.01%)
Feb 23, 2021	74.85	75.50	72.34	75.10	2,912,406	+1.38(+1.87%)
Feb 22, 2021	71.53	74.96	71.26	73.72	3,659,183	+1.45(+2.00%)
Feb 19, 2021	70.04	72.86	69.81	72.27	3,874,400	+2.77(+3.99%)
Feb 18, 2021	69.60	69.96	68.51	69.50	2,388,233	-0.51(-0.73%)
Feb 17, 2021	69.45	70.24	67.92	70.01	2,458,605	+1.09(+1.57%)
Feb 16, 2021	68.49	69.97	67.80	68.92	3,181,214	+1.88(+2.80%)
Feb 12, 2021	66.90	67.53	66.19	67.05	2,251,574	-0.01(-0.01%)
Feb 11, 2021	66.33	67.07	64.98	67.06	2,658,103	+0.45(+0.68%)
Feb 10, 2021	64.94	66.66	64.63	66.60	2,566,979	+1.90(+2.94%)
Feb 09, 2021	65.50	65.60	64.10	64.70	3,046,564	-1.09(-1.66%)
Feb 08, 2021	63.20	66.10	62.98	65.80	3,084,553	+3.26(+5.21%)
Feb 05, 2021	63.51	63.82	61.94	62.54	2,841,220	+0.10(+0.15%)
Feb 04, 2021	62.12	63.03	61.41	62.45	2,300,311	+0.56(+0.90%)
Feb 03, 2021	59.61	61.98	59.61	61.89	2,993,580	+2.28(+3.83%)
Feb 02, 2021	60.04	60.90	58.70	59.61	2,678,033	+1.11(+1.90%)

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.