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 29, 2016	58.41	59.13	58.07	58.40	4,221,936	+0.21(+0.37%)
Feb 26, 2016	58.50	58.99	58.06	58.19	3,384,840	+0.25(+0.43%)
Feb 25, 2016	58.30	58.36	57.10	57.94	4,481,932	-0.24(-0.42%)
Feb 24, 2016	57.03	58.23	56.90	58.18	4,978,540	+0.39(+0.67%)
Feb 23, 2016	59.15	59.27	57.77	57.79	4,516,946	-1.70(-2.86%)
Feb 22, 2016	58.92	59.90	58.93	59.49	4,455,594	+0.57(+0.97%)
Feb 19, 2016	57.93	58.99	57.67	58.92	4,313,710	+0.48(+0.82%)
Feb 18, 2016	59.84	60.14	58.04	58.44	6,264,995	-0.85(-1.43%)
Feb 17, 2016	58.18	59.51	58.03	59.29	6,069,124	+1.72(+2.99%)
Feb 16, 2016	56.47	57.59	55.80	57.57	7,732,401	+2.24(+4.06%)
Feb 12, 2016	54.44	55.32	55.32	55.32	5,733,163	+1.69(+3.16%)
Feb 11, 2016	54.09	55.20	52.78	53.63	10,494,454	-1.35(-2.45%)
Feb 10, 2016	55.51	56.30	54.52	54.98	7,795,410	-0.11(-0.20%)
Feb 09, 2016	55.33	55.95	54.52	55.09	5,954,881	-0.61(-1.10%)
Feb 08, 2016	57.20	57.20	53.52	55.70	10,928,205	-1.50(-2.62%)
Feb 05, 2016	58.15	58.77	56.94	57.20	6,368,677	-1.13(-1.94%)
Feb 04, 2016	57.75	59.09	57.39	58.33	7,747,761	+0.57(+0.99%)
Feb 03, 2016	58.06	58.37	56.05	57.76	10,047,825	+0.44(+0.76%)
Feb 02, 2016	57.38	58.01	56.81	57.32	5,882,596	-0.72(-1.23%)

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.