Indicators

Phillips 66 (NY: PSX )

151.41 -5.83 (-3.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	74.27	74.73	70.94	73.50	5,413,234	-1.41(-1.88%)
Feb 25, 2021	77.88	77.92	74.53	74.91	3,125,933	-2.31(-2.99%)
Feb 24, 2021	75.98	77.83	75.69	77.22	4,000,773	+1.52(+2.01%)
Feb 23, 2021	75.45	76.10	72.92	75.69	2,889,442	+1.39(+1.87%)
Feb 22, 2021	72.10	75.55	71.83	74.30	3,630,331	+1.46(+2.00%)
Feb 19, 2021	70.60	73.44	70.37	72.84	3,843,851	+2.80(+3.99%)
Feb 18, 2021	70.15	70.52	69.05	70.05	2,369,402	-0.52(-0.73%)
Feb 17, 2021	70.00	70.80	68.45	70.56	2,439,219	+1.09(+1.57%)
Feb 16, 2021	69.03	70.53	68.34	69.47	3,156,131	+1.89(+2.80%)
Feb 12, 2021	67.43	68.07	66.71	67.58	2,233,821	-0.01(-0.01%)
Feb 11, 2021	66.85	67.61	65.50	67.59	2,637,144	+0.45(+0.68%)
Feb 10, 2021	65.45	67.19	65.15	67.13	2,546,739	+1.92(+2.94%)
Feb 09, 2021	66.02	66.12	64.61	65.22	3,022,543	-1.10(-1.66%)
Feb 08, 2021	63.70	66.63	63.48	66.32	3,060,232	+3.28(+5.21%)
Feb 05, 2021	64.01	64.32	62.43	63.04	2,818,818	+0.10(+0.15%)
Feb 04, 2021	62.62	63.53	61.90	62.94	2,282,174	+0.56(+0.90%)
Feb 03, 2021	60.08	62.47	60.08	62.38	2,969,976	+2.30(+3.83%)
Feb 02, 2021	60.52	61.38	59.16	60.08	2,656,917	+1.12(+1.90%)

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.