Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing 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, 2017	59.33	59.60	58.82	58.88	4,305,021	-0.50(-0.85%)
Feb 27, 2017	58.89	59.64	58.74	59.39	3,516,652	+0.63(+1.06%)
Feb 24, 2017	59.04	59.11	58.51	58.76	2,955,152	-0.44(-0.74%)
Feb 23, 2017	59.49	59.76	59.01	59.20	2,476,220	+0.17(+0.29%)
Feb 22, 2017	59.49	59.49	58.91	59.03	2,678,881	-0.49(-0.82%)
Feb 21, 2017	59.56	59.79	59.31	59.52	3,762,524	+0.28(+0.47%)
Feb 17, 2017		59.24	59.24	59.24	0	+0.12(+0.20%)
Feb 16, 2017	59.95	60.01	59.04	59.12	3,903,890	-0.72(-1.20%)
Feb 15, 2017	59.57	60.07	59.52	59.83	3,035,024	+0.07(+0.13%)
Feb 14, 2017	59.76	59.85	59.14	59.76	3,405,751	+0.06(+0.10%)
Feb 13, 2017	59.67	59.86	59.45	59.70	2,826,709	+0.03(+0.05%)
Feb 10, 2017	59.34	59.76	59.31	59.67	2,717,870	+0.46(+0.77%)
Feb 09, 2017	58.92	59.50	59.01	59.21	3,475,957	+0.29(+0.49%)
Feb 08, 2017	58.47	59.04	58.14	58.92	4,072,344	+0.23(+0.39%)
Feb 07, 2017	59.10	59.13	58.14	58.69	4,356,899	-0.44(-0.75%)
Feb 06, 2017	59.77	59.92	59.03	59.13	4,037,408	-0.61(-1.01%)
Feb 03, 2017	60.15	60.67	58.89	59.74	4,915,173	-0.82(-1.36%)
Feb 02, 2017	60.47	60.72	59.95	60.56	4,533,761	+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.