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 (%)
Dec 29, 2023	132.38	132.94	131.74	132.19	2,038,709	+0.30(+0.23%)
Dec 28, 2023	133.14	133.72	131.84	131.89	1,840,684	-1.85(-1.38%)
Dec 27, 2023	134.24	135.01	133.25	133.73	1,811,969	-1.01(-0.75%)
Dec 26, 2023	134.13	135.11	133.56	134.75	1,553,575	+1.65(+1.24%)
Dec 22, 2023	134.66	134.84	132.96	133.10	1,412,308	-0.23(-0.17%)
Dec 21, 2023	133.38	134.37	132.32	133.33	3,258,805	+0.22(+0.16%)
Dec 20, 2023	133.33	135.71	132.87	133.11	3,389,406	+0.27(+0.20%)
Dec 19, 2023	130.58	132.87	130.48	132.84	2,893,573	+2.48(+1.90%)
Dec 18, 2023	130.37	132.07	129.79	130.36	3,009,290	+1.42(+1.10%)
Dec 15, 2023	127.02	129.25	126.80	128.94	9,718,218	-0.24(-0.19%)
Dec 14, 2023	127.08	129.44	125.35	129.18	4,290,875	+2.93(+2.32%)
Dec 13, 2023	124.11	126.51	122.50	126.25	3,076,652	+1.93(+1.55%)
Dec 12, 2023	124.18	124.59	122.98	124.32	3,509,692	-1.18(-0.94%)
Dec 11, 2023	124.14	126.45	123.86	125.50	2,998,325	+1.08(+0.87%)
Dec 08, 2023	124.52	125.49	122.41	124.42	4,132,376	+0.70(+0.56%)
Dec 07, 2023	125.04	125.83	123.18	123.73	3,728,907	-0.38(-0.30%)
Dec 06, 2023	125.93	126.94	123.74	124.10	2,973,365	-2.68(-2.11%)
Dec 05, 2023	127.68	129.64	126.59	126.78	3,509,719	-0.73(-0.58%)
Dec 04, 2023	127.98	130.43	126.98	127.52	4,877,959	-1.25(-0.97%)

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.