Indicators

Phillips 66 (NY: PSX )

142.90 -1.24 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	56.88	57.12	55.70	55.71	6,050,695	-1.14(-2.00%)
Feb 26, 2015	56.09	56.94	55.66	56.85	6,027,046	+0.69(+1.23%)
Feb 25, 2015	56.72	57.23	56.03	56.16	4,167,999	-0.65(-1.14%)
Feb 24, 2015	56.60	56.86	55.62	56.81	6,256,681	+0.48(+0.84%)
Feb 23, 2015	54.50	56.42	54.50	56.33	5,330,929	+1.41(+2.57%)
Feb 20, 2015	55.05	55.51	54.16	54.92	6,430,915	-0.06(-0.12%)
Feb 19, 2015	53.59	55.30	53.21	54.98	6,476,503	+1.05(+1.95%)
Feb 18, 2015	53.97	54.40	53.60	53.93	5,629,904	-0.67(-1.24%)
Feb 17, 2015	54.24	54.88	53.87	54.61	4,962,098	+0.20(+0.37%)
Feb 13, 2015	53.80	54.41	54.41	54.41	4,899,632	+1.07(+2.01%)
Feb 12, 2015	53.07	53.48	52.60	53.34	3,828,481	+1.01(+1.93%)
Feb 11, 2015	52.85	52.91	51.73	52.33	5,849,330	-1.04(-1.96%)
Feb 10, 2015	53.04	53.50	52.08	53.37	4,736,381	-0.18(-0.34%)
Feb 09, 2015	53.79	54.04	53.38	53.55	3,918,846	-0.12(-0.22%)
Feb 06, 2015	53.12	54.04	52.97	53.67	5,093,095	+0.63(+1.18%)
Feb 05, 2015	53.11	53.53	52.43	53.05	4,273,617	+0.56(+1.06%)
Feb 04, 2015	52.07	52.99	51.66	52.49	7,589,236	-0.32(-0.61%)
Feb 03, 2015	52.00	52.86	51.72	52.81	9,475,307	+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.