Indicators

Phillips 66 (NY: PSX )

144.39 +0.25 (+0.17%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	51.77	54.62	51.49	51.83	6,079,884	+0.08(+0.16%)
Feb 27, 2014	52.95	53.17	51.46	51.74	8,140,890	-1.40(-2.63%)
Feb 26, 2014	53.61	53.95	52.93	53.14	4,887,774	-0.53(-0.99%)
Feb 25, 2014	52.77	54.21	52.55	53.67	6,262,669	+0.89(+1.68%)
Feb 24, 2014	52.46	53.84	51.89	52.79	5,260,694	+0.90(+1.73%)
Feb 21, 2014	51.98	52.40	51.79	51.89	4,644,644	-0.24(-0.45%)
Feb 20, 2014	51.94	52.45	51.75	52.12	4,565,802	+0.01(+0.03%)
Feb 19, 2014	52.07	53.27	51.94	52.11	5,344,994	-0.08(-0.15%)
Feb 18, 2014	52.76	53.30	52.11	52.19	4,064,347	-0.38(-0.72%)
Feb 14, 2014	51.56	52.57	52.57	52.57	3,479,275	+0.89(+1.71%)
Feb 13, 2014	50.36	51.87	50.28	51.68	4,672,032	+0.97(+1.91%)
Feb 12, 2014	51.08	51.37	50.52	50.71	4,421,437	-0.31(-0.61%)
Feb 11, 2014	49.79	51.14	49.75	51.02	5,388,170	+1.25(+2.52%)
Feb 10, 2014	51.20	51.43	49.60	49.77	5,436,295	-1.38(-2.71%)
Feb 07, 2014	50.75	51.25	50.21	51.15	4,856,425	+0.67(+1.34%)
Feb 06, 2014	49.10	50.70	48.82	50.48	7,821,743	+1.81(+3.72%)
Feb 05, 2014	48.72	49.27	47.59	48.67	8,816,067	-0.32(-0.66%)
Feb 04, 2014	49.24	49.41	47.36	48.99	6,748,806	-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.