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, 2019	79.14	79.25	77.53	77.87	2,868,056	-1.03(-1.31%)
Feb 27, 2019	79.28	79.88	78.66	78.91	2,326,718	-0.16(-0.20%)
Feb 26, 2019	78.66	79.43	78.54	79.07	2,812,443	+0.44(+0.57%)
Feb 25, 2019	78.51	78.96	78.40	78.62	2,019,726	-0.06(-0.07%)
Feb 22, 2019	79.02	79.28	78.39	78.68	2,601,639	+0.44(+0.57%)
Feb 21, 2019	78.62	79.42	77.91	78.24	2,367,196	-0.52(-0.66%)
Feb 20, 2019	78.19	79.30	77.64	78.75	4,410,003	+0.57(+0.72%)
Feb 19, 2019	77.13	78.36	77.09	78.19	2,608,405	+0.61(+0.79%)
Feb 15, 2019	77.58	78.19	76.94	77.57	3,275,653	+0.92(+1.20%)
Feb 14, 2019	76.59	77.12	76.20	76.65	3,370,984	-0.38(-0.49%)
Feb 13, 2019	75.55	77.19	75.40	77.03	3,278,141	+1.70(+2.26%)
Feb 12, 2019	76.33	76.52	75.26	75.33	3,094,948	-0.18(-0.24%)
Feb 11, 2019	74.52	76.41	74.42	75.51	5,267,019	+0.57(+0.76%)
Feb 08, 2019	76.07	76.27	73.50	74.95	5,301,198	+1.43(+1.94%)
Feb 07, 2019	75.66	76.30	73.21	73.52	6,576,259	-2.15(-2.84%)
Feb 06, 2019	75.85	76.48	75.60	75.67	3,893,281	-0.60(-0.79%)
Feb 05, 2019	75.94	76.56	75.65	76.27	3,364,984	+0.33(+0.43%)
Feb 04, 2019	75.17	75.94	74.70	75.94	3,436,084	+0.44(+0.58%)

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.