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 27, 2015	56.89	57.14	55.72	55.73	6,049,047	-1.14(-2.00%)
Feb 26, 2015	56.11	56.95	55.67	56.87	6,025,404	+0.69(+1.23%)
Feb 25, 2015	56.74	57.24	56.05	56.18	4,166,864	-0.65(-1.14%)
Feb 24, 2015	56.62	56.87	55.64	56.82	6,254,978	+0.48(+0.84%)
Feb 23, 2015	54.51	56.44	54.51	56.35	5,329,478	+1.41(+2.57%)
Feb 20, 2015	55.06	55.52	54.17	54.93	6,429,163	-0.06(-0.12%)
Feb 19, 2015	53.61	55.32	53.23	55.00	6,474,739	+1.05(+1.95%)
Feb 18, 2015	53.99	54.42	53.61	53.95	5,628,371	-0.67(-1.24%)
Feb 17, 2015	54.25	54.89	53.89	54.62	4,960,747	+0.20(+0.37%)
Feb 13, 2015	53.81	54.42	54.42	54.42	4,898,297	+1.07(+2.01%)
Feb 12, 2015	53.08	53.50	52.62	53.35	3,827,438	+1.01(+1.93%)
Feb 11, 2015	52.86	52.92	51.74	52.34	5,847,738	-1.04(-1.96%)
Feb 10, 2015	53.05	53.52	52.09	53.39	4,735,091	-0.18(-0.34%)
Feb 09, 2015	53.81	54.06	53.40	53.57	3,917,779	-0.12(-0.22%)
Feb 06, 2015	53.14	54.06	52.98	53.69	5,091,709	+0.63(+1.18%)
Feb 05, 2015	53.12	53.54	52.44	53.06	4,272,454	+0.56(+1.06%)
Feb 04, 2015	52.09	53.00	51.67	52.50	7,587,169	-0.32(-0.61%)
Feb 03, 2015	52.01	52.87	51.73	52.83	9,472,727	+1.47(+2.86%)

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.