Indicators

Phillips 66 (NY: PSX )

157.76 +0.71 (+0.46%)

Streaming Delayed Price Updated: 12:06 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.93	99.93	94.61	95.70	8,264,155	-5.87(-5.78%)
Jan 30, 2023	103.43	103.96	101.06	101.57	3,257,242	-2.20(-2.12%)
Jan 27, 2023	106.36	106.74	103.74	103.77	2,626,447	-2.63(-2.48%)
Jan 26, 2023	104.56	106.58	103.34	106.41	2,851,139	+2.52(+2.42%)
Jan 25, 2023	101.51	103.90	100.73	103.89	3,027,170	+1.76(+1.72%)
Jan 24, 2023	94.45	102.60	89.95	102.13	2,473,642	+0.07(+0.07%)
Jan 23, 2023	102.60	103.72	101.74	102.06	3,226,019	-0.02(-0.02%)
Jan 20, 2023	100.02	102.34	99.10	102.08	3,129,133	+2.46(+2.47%)
Jan 19, 2023	98.00	100.04	97.19	99.62	2,825,601	+1.59(+1.63%)
Jan 18, 2023	98.51	100.70	97.64	98.03	3,046,920	+0.19(+0.20%)
Jan 17, 2023	98.83	100.22	97.69	97.84	2,725,039	-0.50(-0.50%)
Jan 13, 2023	98.17	98.67	96.89	98.33	2,235,131	+0.16(+0.17%)
Jan 12, 2023	97.29	99.04	97.08	98.17	2,338,238	+1.37(+1.42%)
Jan 11, 2023	97.80	98.05	95.94	96.80	3,736,171	-0.14(-0.15%)
Jan 10, 2023	97.77	98.73	95.98	96.94	3,411,335	-0.42(-0.43%)
Jan 09, 2023	101.83	102.09	96.93	97.36	4,931,365	-3.52(-3.49%)
Jan 06, 2023	99.47	101.48	99.09	100.88	3,249,480	+2.56(+2.60%)
Jan 05, 2023	95.63	98.37	95.63	98.32	3,507,638	+2.23(+2.32%)
Jan 04, 2023	95.01	97.35	94.85	96.09	3,100,522	-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.