Indicators

Phillips 66 (NY: PSX )

144.90 -0.70 (-0.48%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	52.18	55.05	51.90	52.24	6,031,945	+0.08(+0.16%)
Feb 27, 2014	53.37	53.59	51.87	52.15	8,076,700	-1.41(-2.63%)
Feb 26, 2014	54.04	54.38	53.35	53.56	4,849,235	-0.54(-0.99%)
Feb 25, 2014	53.19	54.64	52.96	54.10	6,213,289	+0.89(+1.68%)
Feb 24, 2014	52.88	54.27	52.30	53.21	5,219,214	+0.91(+1.73%)
Feb 21, 2014	52.39	52.82	52.20	52.30	4,608,021	-0.24(-0.45%)
Feb 20, 2014	52.35	52.87	52.16	52.54	4,529,801	+0.01(+0.03%)
Feb 19, 2014	52.49	53.70	52.35	52.52	5,302,849	-0.08(-0.15%)
Feb 18, 2014	53.18	53.72	52.52	52.60	4,032,300	-0.38(-0.72%)
Feb 14, 2014	51.97	52.98	52.98	52.98	3,451,841	+0.89(+1.71%)
Feb 13, 2014	50.77	52.28	50.68	52.09	4,635,194	+0.98(+1.91%)
Feb 12, 2014	51.48	51.78	50.92	51.11	4,386,575	-0.31(-0.61%)
Feb 11, 2014	50.18	51.54	50.14	51.43	5,345,685	+1.26(+2.52%)
Feb 10, 2014	51.61	51.84	50.00	50.16	5,393,431	-1.40(-2.71%)
Feb 07, 2014	51.16	51.66	50.61	51.56	4,818,133	+0.68(+1.34%)
Feb 06, 2014	49.49	51.10	49.21	50.88	7,760,070	+1.83(+3.72%)
Feb 05, 2014	49.11	49.66	47.97	49.05	8,746,554	-0.33(-0.66%)
Feb 04, 2014	49.64	49.80	47.74	49.38	6,695,593	-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.