Indicators

Phillips 66 (NY: PSX )

146.94 +1.73 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	60.14	63.22	59.88	62.79	8,510,170	+0.50(+0.81%)
Feb 27, 2020	66.01	66.05	62.27	62.29	8,225,175	-5.09(-7.56%)
Feb 26, 2020	69.70	70.24	67.34	67.38	4,955,107	-2.08(-2.99%)
Feb 25, 2020	72.83	73.23	69.01	69.46	5,021,119	-3.15(-4.33%)
Feb 24, 2020	72.66	73.71	72.08	72.61	4,450,047	-2.26(-3.01%)
Feb 21, 2020	75.09	75.63	74.39	74.86	2,869,309	-0.79(-1.04%)
Feb 20, 2020	74.24	75.74	74.16	75.65	3,464,331	+1.54(+2.07%)
Feb 19, 2020	74.23	74.43	72.74	74.12	2,911,092	+0.30(+0.41%)
Feb 18, 2020	74.41	74.74	73.03	73.82	5,416,076	-1.23(-1.64%)
Feb 14, 2020	75.09	75.69	74.33	75.05	2,688,219	+0.03(+0.03%)
Feb 13, 2020	75.57	75.95	74.88	75.02	3,284,587	-0.66(-0.88%)
Feb 12, 2020	76.06	76.65	75.11	75.69	2,837,842	+0.72(+0.96%)
Feb 11, 2020	75.52	75.55	74.37	74.96	3,230,696	+0.01(+0.01%)
Feb 10, 2020	74.62	75.60	74.43	74.96	2,614,715	-0.06(-0.08%)
Feb 07, 2020	74.72	75.15	74.13	75.01	2,988,012	+0.09(+0.12%)
Feb 06, 2020	77.22	77.29	74.78	74.92	3,138,117	-2.01(-2.61%)
Feb 05, 2020	75.05	77.47	75.00	76.93	3,733,779	+3.26(+4.42%)
Feb 04, 2020	75.21	75.45	73.31	73.68	4,126,950	-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.