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 (%)
Jul 29, 2022	82.63	83.70	81.17	83.26	5,077,683	+0.93(+1.12%)
Jul 28, 2022	83.49	84.27	81.11	82.34	3,477,930	-0.31(-0.37%)
Jul 27, 2022	80.92	83.09	80.03	82.65	2,461,335	+2.24(+2.78%)
Jul 26, 2022	82.57	82.84	79.84	80.41	1,998,758	-1.21(-1.48%)
Jul 25, 2022	80.21	81.80	79.25	81.62	2,946,507	+2.54(+3.21%)
Jul 22, 2022	79.58	80.53	78.64	79.08	2,893,141	-0.64(-0.80%)
Jul 21, 2022	79.01	79.81	76.27	79.72	3,878,191	-1.53(-1.89%)
Jul 20, 2022	79.80	81.67	79.17	81.25	3,838,298	+1.35(+1.69%)
Jul 19, 2022	77.18	80.16	77.18	79.91	2,957,998	+2.49(+3.21%)
Jul 18, 2022	78.16	78.89	77.02	77.42	2,896,432	+1.04(+1.36%)
Jul 15, 2022	74.89	76.47	74.10	76.38	2,984,586	+2.89(+3.93%)
Jul 14, 2022	72.18	73.52	70.87	73.49	4,488,334	-1.03(-1.38%)
Jul 13, 2022	74.19	76.15	73.39	74.52	3,838,364	-0.80(-1.07%)
Jul 12, 2022	74.35	75.90	73.94	75.32	2,740,592	-1.17(-1.53%)
Jul 11, 2022	75.47	76.88	74.60	76.49	2,615,865	-0.23(-0.30%)
Jul 08, 2022	78.18	78.37	75.63	76.72	2,372,276	-0.50(-0.64%)
Jul 07, 2022	76.61	77.98	75.99	77.22	3,965,804	+2.82(+3.78%)
Jul 06, 2022	74.83	75.67	71.73	74.40	4,940,845	-0.80(-1.07%)
Jul 05, 2022	77.71	78.13	73.09	75.21	5,565,214	-3.72(-4.72%)

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.