Indicators

Phillips 66 (NY: PSX )

147.08 UNCHANGED

Streaming Delayed 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, 2020	59.65	62.71	59.39	62.28	8,580,141	+0.50(+0.81%)
Feb 27, 2020	65.48	65.51	61.77	61.78	8,292,802	-5.05(-7.56%)
Feb 26, 2020	69.14	69.67	66.79	66.83	4,995,847	-2.06(-2.99%)
Feb 25, 2020	72.24	72.63	68.45	68.90	5,062,403	-3.12(-4.33%)
Feb 24, 2020	72.06	73.11	71.49	72.02	4,486,635	-2.24(-3.01%)
Feb 21, 2020	74.48	75.01	73.78	74.25	2,892,900	-0.78(-1.04%)
Feb 20, 2020	73.64	75.12	73.55	75.04	3,492,814	+1.52(+2.07%)
Feb 19, 2020	73.63	73.82	72.15	73.51	2,935,027	+0.30(+0.41%)
Feb 18, 2020	73.80	74.13	72.44	73.21	5,460,607	-1.22(-1.64%)
Feb 14, 2020	74.48	75.07	73.72	74.44	2,710,321	+0.02(+0.03%)
Feb 13, 2020	74.95	75.33	74.27	74.41	3,311,593	-0.66(-0.88%)
Feb 12, 2020	75.44	76.03	74.50	75.07	2,861,175	+0.72(+0.96%)
Feb 11, 2020	74.91	74.94	73.76	74.35	3,257,259	+0.01(+0.01%)
Feb 10, 2020	74.02	74.99	73.82	74.35	2,636,213	-0.06(-0.08%)
Feb 07, 2020	74.11	74.53	73.52	74.40	3,012,580	+0.09(+0.12%)
Feb 06, 2020	76.59	76.66	74.17	74.31	3,163,919	-1.99(-2.61%)
Feb 05, 2020	74.44	76.84	74.39	76.31	3,764,478	+3.23(+4.42%)
Feb 04, 2020	74.60	74.84	72.71	73.08	4,160,882	-0.21(-0.28%)

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.