Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	92.79	95.26	92.59	94.69	2,833,903	+1.21(+1.29%)
Apr 27, 2023	94.79	95.14	92.13	93.48	3,275,354	-1.46(-1.54%)
Apr 26, 2023	95.20	96.04	94.04	94.95	2,877,401	-0.05(-0.05%)
Apr 25, 2023	95.23	95.91	94.74	94.99	2,863,225	-1.31(-1.36%)
Apr 24, 2023	95.23	96.93	95.13	96.30	3,029,858	+0.52(+0.54%)
Apr 21, 2023	96.76	97.51	95.15	95.79	3,252,680	-1.05(-1.09%)
Apr 20, 2023	97.28	98.28	96.22	96.84	3,956,707	-1.73(-1.76%)
Apr 19, 2023	99.77	99.85	96.40	98.57	3,844,112	-1.20(-1.20%)
Apr 18, 2023	99.12	100.27	98.66	99.77	3,065,883	+0.37(+0.38%)
Apr 17, 2023	101.27	101.58	98.96	99.39	3,478,306	-2.24(-2.20%)
Apr 14, 2023	101.56	102.24	100.68	101.63	2,207,611	-0.01(-0.01%)
Apr 13, 2023	100.99	101.72	100.17	101.64	2,891,276	+0.23(+0.23%)
Apr 12, 2023	102.02	102.79	101.25	101.41	3,337,132	-0.41(-0.40%)
Apr 11, 2023	101.19	102.66	100.59	101.82	2,597,131	+1.44(+1.43%)
Apr 10, 2023	98.52	100.87	98.51	100.39	3,019,246	+2.03(+2.06%)
Apr 06, 2023	100.25	100.75	98.00	98.36	3,981,718	-1.52(-1.52%)
Apr 05, 2023	94.11	100.08	93.89	99.88	6,640,386	+5.88(+6.26%)
Apr 04, 2023	97.90	98.44	93.26	94.00	4,392,051	-4.43(-4.50%)

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.