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, 2018	72.32	72.39	70.29	70.31	4,144,012	-1.36(-1.90%)
Feb 27, 2018	72.18	72.94	71.66	71.68	4,089,082	-0.31(-0.43%)
Feb 26, 2018	72.06	72.54	71.55	71.99	4,358,387	+0.54(+0.75%)
Feb 23, 2018	70.48	71.47	70.11	71.45	3,755,465	+1.32(+1.89%)
Feb 22, 2018				70.13	3,495,031	+0.43(+0.61%)
Feb 21, 2018	70.85	71.22	69.68	69.70	2,883,766	-1.10(-1.55%)
Feb 20, 2018		71.89	70.23	70.80	3,799,681	-0.78(-1.09%)
Feb 16, 2018		71.57	71.57	71.57	0	-0.06(-0.09%)
Feb 15, 2018	72.57	72.90	70.75	71.64	3,418,323	-0.43(-0.60%)
Feb 14, 2018	72.12	72.44	70.52	72.07	5,298,266	-0.33(-0.46%)
Feb 13, 2018	72.00	72.81	71.78	72.40	1,863,479	+0.13(+0.18%)
Feb 12, 2018	72.17	73.18	71.51	72.27	2,334,368	+0.76(+1.07%)
Feb 09, 2018	71.91	72.69	68.83	71.51	3,469,710	+0.12(+0.17%)
Feb 08, 2018	73.74	73.76	71.36	71.38	3,393,539	-2.45(-3.32%)
Feb 07, 2018	74.76	74.97	73.81	73.83	2,838,509	-0.98(-1.31%)
Feb 06, 2018	71.72	74.90	71.58	74.81	3,738,600	+1.15(+1.56%)
Feb 05, 2018	73.99	76.89	72.24	73.66	5,489,285	-1.25(-1.67%)
Feb 02, 2018	78.07	78.07	74.19	74.91	5,817,634	-2.97(-3.82%)

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.