Indicators

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	79.16	79.27	77.55	77.89	2,867,275	-1.03(-1.31%)
Feb 27, 2019	79.30	79.90	78.68	78.93	2,326,084	-0.16(-0.20%)
Feb 26, 2019	78.68	79.45	78.56	79.09	2,811,677	+0.44(+0.57%)
Feb 25, 2019	78.53	78.98	78.42	78.65	2,019,176	-0.06(-0.07%)
Feb 22, 2019	79.04	79.30	78.41	78.70	2,600,931	+0.44(+0.57%)
Feb 21, 2019	78.64	79.44	77.93	78.26	2,366,551	-0.52(-0.66%)
Feb 20, 2019	78.21	79.32	77.66	78.78	4,408,803	+0.57(+0.72%)
Feb 19, 2019	77.15	78.38	77.11	78.21	2,607,695	+0.61(+0.79%)
Feb 15, 2019	77.60	78.21	76.96	77.59	3,274,761	+0.92(+1.20%)
Feb 14, 2019	76.61	77.14	76.22	76.67	3,370,066	-0.38(-0.49%)
Feb 13, 2019	75.57	77.21	75.42	77.05	3,277,248	+1.70(+2.26%)
Feb 12, 2019	76.35	76.55	75.28	75.35	3,094,105	-0.18(-0.24%)
Feb 11, 2019	74.54	76.43	74.44	75.54	5,265,585	+0.57(+0.76%)
Feb 08, 2019	76.09	76.29	73.52	74.97	5,299,754	+1.43(+1.94%)
Feb 07, 2019	75.68	76.32	73.23	73.54	6,574,468	-2.15(-2.84%)
Feb 06, 2019	75.87	76.50	75.62	75.69	3,892,221	-0.60(-0.79%)
Feb 05, 2019	75.96	76.59	75.67	76.29	3,364,068	+0.33(+0.43%)
Feb 04, 2019	75.19	75.96	74.72	75.96	3,435,148	+0.44(+0.58%)

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.