Phillips 66 Historical Data - P1SX34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Phillips 66 (P1SX34)
Phillips 66 (P1SX34) Historical

Phillips 66 (P1SX34)

340.68

0.00

( 0.00% )

Updated: 08:49:31

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.93	0.867505551443	337.75	340.68	337.75	2	340.59333333	DR
4	-57.72	-14.4879518072	398.4	398.4	337.75	7	358.56727273	DR
12	-37.83	-9.99445192994	378.51	398.4	337.75	7	365.13670213	DR
26	-39.18	-10.3143263308	379.86	398.4	337.75	6	363.2458046	DR
52	21	6.56906906907	319.68	398.4	319.68	9	364.04969863	DR
156	137.33	67.5338087042	203.35	398.4	194.69	97	263.214806	DR
260	149.15	77.8729180807	191.53	398.4	108.31	323	194.82902951	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989340	340.68	0.13	0.04	340.68	340.68	340.68	1
1734730200	340.55	0	0.00	340.55	340.55	340.55	0
1734643800	340.55	-12.56	-3.56	337.75	340.55	337.75	2
1734557400	353.11	-2.85	-0.80	353.11	353.11	353.11	2
1734470940	355.96	0	0.00	355.96	355.96	355.96	0
1734384540	355.96	-18.94	-5.05	368.89	368.98	355.96	44
1734125400	374.9	0	0.00	374.9	374.9	374.9	0
1734039000	374.9	-13.48	-3.47	374.9	374.9	374.9	2
1733952600	388.38	0	0.00	388.38	388.38	388.38	0
1733866200	388.38	0	0.00	388.38	388.38	388.38	0
1733779800	388.38	0	0.00	388.38	388.38	388.38	0
1733520600	388.38	0	0.00	388.38	388.38	388.38	0
1733434200	388.38	-7.6	-1.92	388.38	388.38	388.38	1
1733347800	395.98	-2.42	-0.61	395.98	395.98	395.98	1
1733261340	398.4	0	0.00	398.4	398.4	398.4	0
1733174940	398.4	0	0.00	398.4	398.4	398.4	0
1732915740	398.4	19.71	5.20	398.4	398.4	398.4	2
1732829400	378.69	0	0.00	378.69	378.69	378.69	0
1732743000	378.69	0	0.00	378.69	378.69	378.69	0
1732656600	378.69	0	0.00	378.69	378.69	378.69	0
1732570200	378.69	0	0.00	378.69	378.69	378.69	0
1732311000	378.69	0	0.00	378.69	378.69	378.69	0
1732224600	378.69	0	0.00	378.69	378.69	378.69	0
1732051800	378.69	0	0.00	378.69	378.69	378.69	0
1731965400	378.69	0	0.00	378.69	378.69	378.69	0
1731619800	378.69	0	0.00	378.69	378.69	378.69	0
1731533400	378.69	17.2	4.76	378.88	378.88	378.69	3
1731446940	361.49	0	0.00	361.49	361.49	361.49	0
1731360540	361.49	0	0.00	361.49	361.49	361.49	0
1731101340	361.49	0	0.00	361.49	361.49	361.49	0
1731014940	361.49	0	0.00	361.49	361.49	361.49	0
1730928540	361.49	0	0.00	361.49	361.49	361.49	0
1730842140	361.49	0	0.00	361.49	361.49	361.49	0
1730755740	361.49	0	0.00	361.49	361.49	361.49	0
1730496540	361.49	0	0.00	361.49	361.49	361.49	0
1730410140	361.49	0	0.00	361.49	361.49	361.49	0
1730323740	361.49	0	0.00	361.49	361.49	361.49	0
1730237340	361.49	-7.15	-1.94	361.49	361.49	361.49	1
1730151000	368.64	0	0.00	368.64	368.64	368.64	0
1729891800	368.64	-4.5	-1.21	368.64	368.64	368.64	1
1729805340	373.14	0	0.00	373.14	373.14	373.14	0
1729718940	373.14	0	0.00	373.14	373.14	373.14	0
1729632540	373.14	0	0.00	373.14	373.14	373.14	0
1729546140	373.14	0	0.00	373.14	373.14	373.14	0
1729286940	373.14	0	0.00	373.14	373.14	373.14	0
1729200540	373.14	0	0.00	373.14	373.14	373.14	0
1729114140	373.14	0	0.00	373.14	373.14	373.14	0
1729027740	373.14	-0.78	-0.21	373.13	373.14	373.13	1
1728941340	373.92	0	0.00	373.92	373.92	373.92	0
1728682140	373.92	0	0.00	373.92	373.92	373.92	0
1728595740	373.92	-4.59	-1.21	373.92	373.92	373.92	28
1728509400	378.51	0	0.00	378.51	378.51	378.51	0
1728423000	378.51	0	0.00	378.51	378.51	378.51	0
1728336600	378.51	0	0.00	378.51	378.51	378.51	0
1728077400	378.51	0	0.00	378.51	378.51	378.51	0
1727991000	378.51	24.51	6.92	378.51	378.51	378.51	5
1727874000	354	0	0.00	354	354	354	0
1727787600	354	0	0.00	354	354	354	0
1727701200	354	0	0.00	354	354	354	0
1727442000	354	0	0.00	354	354	354	0
1727355600	354	0	0.00	354	354	354	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions