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 (%)
Sep 29, 2023	121.44	121.44	117.54	118.20	2,888,699	-3.18(-2.62%)
Sep 28, 2023	118.54	121.47	118.44	121.38	3,347,951	+2.54(+2.14%)
Sep 27, 2023	118.51	119.57	117.79	118.84	2,839,105	+1.36(+1.16%)
Sep 26, 2023	117.27	118.33	116.68	117.48	2,389,519	-0.83(-0.70%)
Sep 25, 2023	116.58	118.69	117.91	118.31	2,537,776	+1.65(+1.42%)
Sep 22, 2023	118.55	119.73	116.60	116.66	2,467,345	-1.34(-1.13%)
Sep 21, 2023	120.44	121.83	117.75	118.00	2,775,933	-0.13(-0.11%)
Sep 20, 2023	117.78	119.83	117.61	118.12	2,532,660	-0.15(-0.12%)
Sep 19, 2023	121.40	121.48	117.14	118.27	3,019,050	-2.19(-1.82%)
Sep 18, 2023	120.55	121.90	119.04	120.47	2,273,981	+1.40(+1.17%)
Sep 15, 2023	119.99	120.49	118.39	119.07	9,466,274	-1.91(-1.58%)
Sep 14, 2023	121.90	121.99	120.71	120.98	2,567,613	-0.20(-0.16%)
Sep 13, 2023	122.73	123.16	120.41	121.17	2,825,003	-1.09(-0.89%)
Sep 12, 2023	120.89	122.81	120.61	122.27	4,299,163	+1.91(+1.59%)
Sep 11, 2023	120.91	122.05	119.31	120.36	3,156,359	+0.11(+0.09%)
Sep 08, 2023	117.93	121.56	117.50	120.25	4,789,287	+3.42(+2.93%)
Sep 07, 2023	115.35	117.06	114.88	116.83	3,403,958	+2.08(+1.81%)
Sep 06, 2023	114.98	116.08	113.74	114.75	1,792,981	-0.10(-0.09%)
Sep 05, 2023	115.79	116.85	114.82	114.85	2,364,539	-0.42(-0.37%)

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.