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, 2020	60.13	63.20	59.87	62.78	8,512,488	+0.50(+0.81%)
Feb 27, 2020	66.00	66.03	62.26	62.27	8,227,415	-5.09(-7.56%)
Feb 26, 2020	69.69	70.22	67.32	67.36	4,956,456	-2.08(-2.99%)
Feb 25, 2020	72.81	73.21	68.99	69.44	5,022,487	-3.14(-4.33%)
Feb 24, 2020	72.64	73.69	72.06	72.59	4,451,259	-2.26(-3.01%)
Feb 21, 2020	75.07	75.61	74.37	74.84	2,870,090	-0.79(-1.04%)
Feb 20, 2020	74.22	75.72	74.14	75.63	3,465,274	+1.53(+2.07%)
Feb 19, 2020	74.21	74.41	72.72	74.10	2,911,885	+0.30(+0.41%)
Feb 18, 2020	74.39	74.72	73.02	73.80	5,417,551	-1.23(-1.64%)
Feb 14, 2020	75.07	75.67	74.31	75.03	2,688,951	+0.03(+0.03%)
Feb 13, 2020	75.55	75.93	74.86	75.00	3,285,481	-0.66(-0.88%)
Feb 12, 2020	76.04	76.63	75.09	75.67	2,838,615	+0.72(+0.96%)
Feb 11, 2020	75.50	75.53	74.35	74.94	3,231,576	+0.01(+0.01%)
Feb 10, 2020	74.60	75.58	74.40	74.94	2,615,427	-0.06(-0.08%)
Feb 07, 2020	74.70	75.13	74.11	74.99	2,988,826	+0.09(+0.12%)
Feb 06, 2020	77.20	77.27	74.76	74.90	3,138,972	-2.01(-2.61%)
Feb 05, 2020	75.03	77.45	74.98	76.91	3,734,795	+3.25(+4.42%)
Feb 04, 2020	75.19	75.43	73.29	73.66	4,128,074	-0.21(-0.28%)

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.