Indicators

Phillips 66 (NY: PSX )

143.35 -0.52 (-0.36%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.90	99.90	94.58	95.67	8,266,406	-5.87(-5.78%)
Jan 30, 2023	103.40	103.93	101.03	101.54	3,258,129	-2.20(-2.12%)
Jan 27, 2023	106.33	106.71	103.72	103.74	2,627,163	-2.63(-2.48%)
Jan 26, 2023	104.53	106.55	103.31	106.38	2,851,916	+2.52(+2.43%)
Jan 25, 2023	101.48	103.87	100.70	103.86	3,027,995	+1.76(+1.72%)
Jan 24, 2023	94.42	102.57	89.93	102.10	2,474,316	+0.07(+0.07%)
Jan 23, 2023	102.57	103.70	101.71	102.04	3,226,898	-0.02(-0.02%)
Jan 20, 2023	99.99	102.32	99.07	102.06	3,129,986	+2.46(+2.47%)
Jan 19, 2023	97.97	100.01	97.16	99.59	2,826,371	+1.59(+1.63%)
Jan 18, 2023	98.49	100.67	97.61	98.00	3,047,751	+0.19(+0.20%)
Jan 17, 2023	98.80	100.19	97.67	97.81	2,725,781	-0.50(-0.50%)
Jan 13, 2023	98.14	98.64	96.86	98.31	2,235,740	+0.16(+0.17%)
Jan 12, 2023	97.27	99.01	97.06	98.14	2,338,875	+1.37(+1.42%)
Jan 11, 2023	97.77	98.02	95.92	96.77	3,737,189	-0.14(-0.15%)
Jan 10, 2023	97.74	98.71	95.96	96.91	3,412,264	-0.42(-0.43%)
Jan 09, 2023	101.81	102.06	96.90	97.33	4,932,708	-3.52(-3.49%)
Jan 06, 2023	99.44	101.45	99.06	100.85	3,250,365	+2.56(+2.60%)
Jan 05, 2023	95.61	98.34	95.61	98.30	3,508,593	+2.23(+2.32%)
Jan 04, 2023	94.98	97.32	94.82	96.06	3,101,366	-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.