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 (%)
Apr 28, 2023	93.51	95.99	93.30	95.42	2,812,324	+1.21(+1.29%)
Apr 27, 2023	95.52	95.87	92.84	94.20	3,250,413	-1.47(-1.54%)
Apr 26, 2023	95.93	96.77	94.76	95.68	2,855,490	-0.05(-0.05%)
Apr 25, 2023	95.96	96.65	95.46	95.72	2,841,423	-1.32(-1.36%)
Apr 24, 2023	95.96	97.68	95.86	97.04	3,006,787	+0.52(+0.54%)
Apr 21, 2023	97.51	98.26	95.88	96.52	3,227,912	-1.06(-1.09%)
Apr 20, 2023	98.03	99.04	96.96	97.58	3,926,578	-1.74(-1.76%)
Apr 19, 2023	100.53	100.62	97.14	99.33	3,814,840	-1.20(-1.20%)
Apr 18, 2023	99.88	101.04	99.41	100.53	3,042,538	+0.38(+0.38%)
Apr 17, 2023	102.05	102.35	99.72	100.16	3,451,820	-2.26(-2.20%)
Apr 14, 2023	102.34	103.03	101.45	102.41	2,190,801	-0.01(-0.01%)
Apr 13, 2023	101.77	102.50	100.94	102.42	2,869,260	+0.23(+0.23%)
Apr 12, 2023	102.81	103.58	102.03	102.19	3,311,721	-0.42(-0.40%)
Apr 11, 2023	101.97	103.44	101.36	102.61	2,577,354	+1.45(+1.43%)
Apr 10, 2023	99.28	101.64	99.27	101.16	2,996,256	+2.04(+2.06%)
Apr 06, 2023	101.02	101.53	98.75	99.12	3,951,399	-1.53(-1.52%)
Apr 05, 2023	94.84	100.85	94.61	100.65	6,589,822	+5.93(+6.26%)
Apr 04, 2023	98.65	99.19	93.98	94.72	4,358,607	-4.46(-4.50%)

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.