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 (%)
Apr 26, 2024	152.50	155.84	149.55	151.41	4,206,740	-5.83(-3.71%)
Apr 25, 2024	157.56	158.11	155.62	157.24	2,617,052	-0.55(-0.35%)
Apr 24, 2024	157.96	158.38	156.29	157.79	1,944,834	-1.05(-0.66%)
Apr 23, 2024	156.21	159.25	154.88	158.84	1,756,108	+1.79(+1.14%)
Apr 22, 2024	154.43	158.33	153.09	157.05	1,625,365	+2.34(+1.51%)
Apr 19, 2024	153.66	157.21	153.48	154.71	2,760,769	+1.40(+0.91%)
Apr 18, 2024	157.38	157.91	152.72	153.31	2,347,124	-3.94(-2.51%)
Apr 17, 2024	158.64	159.86	156.28	157.25	1,946,760	-0.63(-0.40%)
Apr 16, 2024	160.81	161.13	157.60	157.88	1,864,180	-2.94(-1.83%)
Apr 15, 2024	163.80	165.00	159.91	160.82	1,589,706	-1.67(-1.03%)
Apr 12, 2024	166.35	166.47	161.88	162.49	2,002,435	-2.92(-1.77%)
Apr 11, 2024	165.54	165.95	163.16	165.41	1,997,208	+0.25(+0.15%)
Apr 10, 2024	165.46	166.74	163.57	165.16	1,802,255	-0.25(-0.15%)
Apr 09, 2024	168.85	169.41	163.73	165.41	2,358,075	-3.14(-1.86%)
Apr 08, 2024	170.03	171.41	168.48	168.55	2,624,346	-2.20(-1.29%)
Apr 05, 2024	172.88	174.08	170.64	170.75	2,182,780	+0.07(+0.04%)
Apr 04, 2024	173.18	173.75	170.00	170.68	2,780,982	-2.03(-1.18%)
Apr 03, 2024	170.20	173.55	169.10	172.71	3,210,645	+3.22(+1.90%)
Apr 02, 2024	164.33	169.69	164.07	169.49	2,999,211	+6.15(+3.77%)

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.