Historical Data for Phillips 66 (PSX)

$ 74.795   -5.535 (-6.89%) Volume: 4.91m 3:55 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 78.70 78.74 74.24 74.26 6.89m -6.07 -7.56% 74.26 525.48m 57,464
02/26/20 83.10 83.74 80.28 80.33 4.16m -2.48 -2.99% 80.33 337.6m 45,536
02/25/20 86.83 87.30 82.27 82.81 4.21m -3.75 -4.33% 82.81 353.39m 40,349
02/24/20 86.62 87.88 85.93 86.56 3.73m -2.69 -3.01% 86.56 323.25m 36,374
02/21/20 89.52 90.16 88.685 89.25 2.41m -0.94 -1.04% 89.25 214.73m 22,844
02/20/20 88.51 90.29 88.41 90.19 2.91m 1.83 2.07% 90.19 260.67m 26,245
02/19/20 88.50 88.73 86.72 88.36 2.44m 0.36 0.41% 88.36 215.16m 23,195
02/18/20 88.71 89.10 87.07 88.00 4.54m -1.47 -1.64% 88.00 399.57m 21,376
02/14/20 89.52 90.23 88.61 89.47 2.25m 0.029967 0.03% 89.47 201.27m 21,966
02/13/20 91.00 91.465 90.17 90.34 2.73m -0.79203 -0.88% 89.44 247.26m 25,393
02/12/20 91.59 92.30 90.45 91.14 2.36m 0.861333 0.96% 90.2321 215.06m 24,594
02/11/20 90.94 90.9796 89.55 90.27 2.68m 0.0099 0.01% 89.3707 241.48m 25,048
02/10/20 89.86 91.04 89.62 90.26 2.17m -0.069303 -0.08% 89.3608 195.75m 21,347
02/07/20 89.97 90.49 89.26 90.33 2.48m 0.108905 0.12% 89.4301 223.58m 23,518
02/06/20 92.99 93.07 90.05 90.22 2.61m -2.3959 -2.61% 89.3212 236.62m 27,603
02/05/20 90.37 93.29 90.3123 92.64 3.1m 3.8809 4.42% 91.7171 286.44m 29,634
02/04/20 90.57 90.86 88.28 88.72 3.43m -0.24751 -0.28% 87.8362 304.74m 34,519
02/03/20 91.29 91.38 88.44 88.97 4.31m -2.3761 -2.63% 88.0837 385.13m 39,597
01/31/20 94.90 94.93 90.21 91.37 6.45m -4.9898 -5.23% 90.4598 589.32m 56,526
01/30/20 95.23 96.55 94.50 96.41 2.61m 0.603924 0.64% 95.4496 249.4m 30,027
01/29/20 97.18 98.91 95.5509 95.80 2.4m -0.881134 -0.92% 94.8456 230.42m 26,499
01/28/20 97.45 97.90 96.61 96.69 2.93m -0.227709 -0.24% 95.7268 284.27m 26,454
01/27/20 98.27 98.35 96.615 96.92 2.47m -3.3661 -3.39% 95.9545 240.24m 25,886