Indicators

Phillips 66 (NY: PSX )

142.90 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.41	75.50	74.20	74.72	1,942,231	-0.17(-0.23%)
May 27, 2021	74.21	74.97	74.09	74.89	3,272,922	+0.92(+1.25%)
May 26, 2021	74.18	74.46	73.68	73.96	2,850,817	+0.12(+0.17%)
May 25, 2021	75.44	75.69	73.75	73.84	2,742,838	-2.02(-2.67%)
May 24, 2021	75.41	76.01	74.71	75.86	1,896,088	+1.08(+1.45%)
May 21, 2021	75.59	76.34	74.73	74.78	3,015,322	+0.08(+0.11%)
May 20, 2021	75.26	75.60	73.70	74.70	3,978,058	-0.55(-0.73%)
May 19, 2021	74.79	76.14	73.58	75.25	3,041,174	-0.90(-1.19%)
May 18, 2021	77.86	78.21	76.01	76.16	2,446,703	-1.70(-2.19%)
May 17, 2021	76.80	78.11	76.15	77.86	3,440,900	+0.88(+1.14%)
May 14, 2021	74.81	77.07	74.81	76.98	3,210,820	+2.94(+3.97%)
May 13, 2021	73.87	75.66	73.06	74.04	2,580,416	-0.87(-1.16%)
May 12, 2021	73.37	76.88	73.32	74.91	3,485,215	+1.50(+2.04%)
May 11, 2021	73.87	74.62	72.55	73.41	2,791,660	-1.72(-2.29%)
May 10, 2021	76.48	77.20	75.09	75.13	2,923,460	-0.40(-0.52%)
May 07, 2021	74.17	75.74	73.96	75.52	2,158,745	+0.38(+0.50%)
May 06, 2021	74.84	75.25	73.83	75.15	1,892,440	+0.54(+0.73%)
May 05, 2021	73.59	74.68	72.66	74.60	3,306,387	+1.72(+2.36%)
May 04, 2021	74.14	74.72	72.18	72.88	3,266,541	-0.80(-1.08%)

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.