Indicators

Phillips 66 (NY: PSX )

151.41 -5.83 (-3.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	77.37	78.63		77.71	4,122,634	+0.49(+0.64%)
Jan 28, 2022	78.96	81.75	75.13	77.21	7,357,490	-1.44(-1.83%)
Jan 27, 2022	79.95	80.51	76.98	78.65	4,274,934	+0.71(+0.91%)
Jan 26, 2022	79.66	80.61	77.42	77.95	4,263,803	-0.83(-1.06%)
Jan 25, 2022	75.37	79.05	74.46	78.78	3,407,328	+2.87(+3.78%)
Jan 24, 2022	74.44	76.17	72.89	75.91	4,150,403	-0.56(-0.73%)
Jan 21, 2022	78.04	78.04	75.37	76.47	3,920,111	-1.89(-2.41%)
Jan 20, 2022	79.23	80.91	78.33	78.36	3,209,335	-1.59(-1.99%)
Jan 19, 2022	82.04	82.07	79.28	79.95	3,367,784	-1.30(-1.60%)
Jan 18, 2022	82.09	82.39	79.89	81.26	4,214,519	+0.07(+0.09%)
Jan 14, 2022				81.18	0	+1.65(+2.07%)
Jan 13, 2022	78.64	80.64	78.64	79.53	4,044,366	+0.44(+0.56%)
Jan 12, 2022	79.28	79.73	78.36	79.09	4,651,598	+0.14(+0.17%)
Jan 11, 2022	77.56	79.49	77.00	78.96	4,810,930	+2.23(+2.90%)
Jan 10, 2022	75.45	77.26	75.12	76.73	6,345,584	+1.61(+2.15%)
Jan 07, 2022	73.76	75.23	73.22	75.12	4,114,567	+1.36(+1.84%)
Jan 06, 2022	73.55	73.97	71.85	73.76	3,962,193	+1.98(+2.76%)
Jan 05, 2022	72.63	73.56	71.36	71.78	4,578,148	-0.23(-0.32%)
Jan 04, 2022	70.14	72.17	70.07	72.01	4,892,259	+2.59(+3.74%)

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.