Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	60.15	61.97	58.49	58.84	6,605,280	-3.17(-5.11%)
Jan 28, 2021	62.23	63.03	61.24	62.01	3,056,579	+0.22(+0.35%)
Jan 27, 2021	60.94	63.51	60.49	61.80	3,533,988	-0.10(-0.15%)
Jan 26, 2021	63.23	64.29	61.85	61.89	2,369,205	-0.67(-1.07%)
Jan 25, 2021	62.49	63.53	61.65	62.56	3,460,066	-0.41(-0.65%)
Jan 22, 2021	62.23	63.44	61.75	62.97	2,953,641	-0.53(-0.83%)
Jan 21, 2021	64.71	65.45	63.04	63.50	3,109,322	-1.94(-2.96%)
Jan 20, 2021	65.44	65.93	64.17	65.43	2,956,903	+0.53(+0.82%)
Jan 19, 2021	63.11	65.24	62.56	64.90	3,429,153	+2.64(+4.24%)
Jan 15, 2021	63.49	63.75	61.56	62.26	3,933,119	-2.08(-3.24%)
Jan 14, 2021	62.52	65.05	62.49	64.35	3,489,045	+2.06(+3.30%)
Jan 13, 2021	63.79	63.97	62.08	62.29	2,902,588	-1.71(-2.67%)
Jan 12, 2021	63.11	64.29	62.18	64.00	3,051,707	+1.28(+2.03%)
Jan 11, 2021	59.89	63.18	59.61	62.72	5,696,825	+1.35(+2.21%)
Jan 08, 2021	62.93	63.01	61.05	61.37	3,092,019	-1.00(-1.60%)
Jan 07, 2021	62.06	63.63	61.43	62.37	2,959,047	+0.56(+0.90%)
Jan 06, 2021	63.37	63.72	61.05	61.81	5,873,610	-0.46(-0.74%)
Jan 05, 2021	60.75	64.03	60.75	62.27	4,500,670	+1.62(+2.68%)

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.