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 28, 2017	59.80	60.07	59.29	59.35	4,271,077	-0.51(-0.85%)
Feb 27, 2017	59.36	60.11	59.21	59.86	3,488,923	+0.63(+1.06%)
Feb 24, 2017	59.50	59.58	58.97	59.23	2,931,851	-0.44(-0.74%)
Feb 23, 2017	59.97	60.23	59.48	59.67	2,456,695	+0.17(+0.29%)
Feb 22, 2017	59.97	59.97	59.38	59.50	2,657,759	-0.49(-0.82%)
Feb 21, 2017	60.03	60.26	59.79	59.99	3,732,857	+0.28(+0.47%)
Feb 17, 2017		59.71	59.71	59.71	0	+0.12(+0.20%)
Feb 16, 2017	60.42	60.49	59.51	59.59	3,873,109	-0.72(-1.20%)
Feb 15, 2017	60.05	60.54	59.99	60.31	3,011,093	+0.08(+0.13%)
Feb 14, 2017	60.23	60.33	59.61	60.23	3,378,897	+0.06(+0.10%)
Feb 13, 2017	60.14	60.34	59.93	60.17	2,804,421	+0.03(+0.05%)
Feb 10, 2017	59.81	60.23	59.78	60.14	2,696,440	+0.46(+0.77%)
Feb 09, 2017	59.39	59.97	59.48	59.68	3,448,549	+0.29(+0.49%)
Feb 08, 2017	58.93	59.51	58.60	59.39	4,040,234	+0.23(+0.39%)
Feb 07, 2017	59.57	59.60	58.60	59.16	4,322,545	-0.44(-0.75%)
Feb 06, 2017	60.25	60.39	59.50	59.60	4,005,574	-0.61(-1.01%)
Feb 03, 2017	60.63	61.15	59.36	60.21	4,876,417	-0.83(-1.36%)
Feb 02, 2017	60.95	61.20	60.42	61.04	4,498,013	+0.23(+0.37%)

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.