Indicators

Phillips 66 (NY: PSX )

145.71 +1.01 (+0.70%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.76	54.60	51.48	51.81	6,081,540	+0.08(+0.16%)
Feb 27, 2014	52.93	53.15	51.44	51.73	8,143,107	-1.40(-2.63%)
Feb 26, 2014	53.60	53.94	52.91	53.13	4,889,105	-0.53(-0.99%)
Feb 25, 2014	52.76	54.20	52.53	53.66	6,264,374	+0.89(+1.68%)
Feb 24, 2014	52.45	53.83	51.87	52.77	5,262,126	+0.90(+1.73%)
Feb 21, 2014	51.96	52.39	51.78	51.87	4,645,908	-0.24(-0.45%)
Feb 20, 2014	51.92	52.43	51.74	52.11	4,567,045	+0.01(+0.03%)
Feb 19, 2014	52.06	53.26	51.92	52.10	5,346,449	-0.08(-0.15%)
Feb 18, 2014	52.75	53.29	52.10	52.17	4,065,454	-0.38(-0.72%)
Feb 14, 2014	51.54	52.55	52.55	52.55	3,480,222	+0.89(+1.71%)
Feb 13, 2014	50.35	51.85	50.27	51.67	4,673,304	+0.97(+1.91%)
Feb 12, 2014	51.06	51.36	50.50	50.70	4,422,640	-0.31(-0.61%)
Feb 11, 2014	49.77	51.12	49.73	51.01	5,389,636	+1.25(+2.52%)
Feb 10, 2014	51.19	51.42	49.59	49.75	5,437,775	-1.38(-2.71%)
Feb 07, 2014	50.74	51.24	50.19	51.14	4,857,747	+0.67(+1.34%)
Feb 06, 2014	49.09	50.68	48.80	50.46	7,823,872	+1.81(+3.72%)
Feb 05, 2014	48.71	49.26	47.58	48.65	8,818,467	-0.32(-0.66%)
Feb 04, 2014	49.23	49.40	47.35	48.98	6,750,643	-0.15(-0.31%)

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.