Indicators

Phillips 66 (NY: PSX )

145.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.11	99.11	93.84	94.92	8,332,103	-5.82(-5.78%)
Jan 30, 2023	102.58	103.11	100.24	100.74	3,284,023	-2.19(-2.12%)
Jan 27, 2023	105.49	105.87	102.90	102.93	2,648,042	-2.61(-2.48%)
Jan 26, 2023	103.70	105.71	102.50	105.54	2,874,582	+2.50(+2.43%)
Jan 25, 2023	100.68	103.05	99.91	103.04	3,052,060	+1.74(+1.72%)
Jan 24, 2023	93.68	101.76	89.22	101.30	2,493,980	+0.07(+0.07%)
Jan 23, 2023	101.76	102.88	100.91	101.23	3,252,543	-0.02(-0.02%)
Jan 20, 2023	99.21	101.51	98.29	101.25	3,154,861	+2.44(+2.47%)
Jan 19, 2023	97.20	99.22	96.39	98.81	2,848,833	+1.58(+1.63%)
Jan 18, 2023	97.71	99.88	96.84	97.23	3,071,972	+0.19(+0.20%)
Jan 17, 2023	98.02	99.40	96.90	97.04	2,747,444	-0.49(-0.50%)
Jan 13, 2023	97.37	97.86	96.10	97.53	2,253,509	+0.16(+0.17%)
Jan 12, 2023	96.50	98.23	96.29	97.37	2,357,463	+1.36(+1.42%)
Jan 11, 2023	97.00	97.25	95.16	96.01	3,766,890	-0.14(-0.15%)
Jan 10, 2023	96.97	97.93	95.20	96.15	3,439,383	-0.42(-0.43%)
Jan 09, 2023	101.00	101.26	96.14	96.56	4,971,911	-3.49(-3.49%)
Jan 06, 2023	98.66	100.65	98.28	100.06	3,276,197	+2.54(+2.60%)
Jan 05, 2023	94.85	97.57	94.85	97.52	3,536,478	+2.22(+2.32%)
Jan 04, 2023	94.24	96.56	94.08	95.31	3,126,014	-0.33(-0.35%)

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.