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 (%)
Jul 31, 2023	107.92	108.75	107.80	108.73	3,900,022	+1.17(+1.09%)
Jul 28, 2023	106.71	107.88	106.32	107.56	2,197,104	+1.42(+1.34%)
Jul 27, 2023	107.19	108.04	106.05	106.13	3,001,884	-0.68(-0.64%)
Jul 26, 2023	104.24	107.16	104.12	106.81	2,757,231	+1.83(+1.75%)
Jul 25, 2023	103.81	105.71	102.89	104.98	2,816,137	+0.84(+0.80%)
Jul 24, 2023	103.32	105.42	103.12	104.14	3,786,410	+1.09(+1.06%)
Jul 21, 2023	101.78	103.27	101.44	103.05	2,782,197	+1.64(+1.62%)
Jul 20, 2023	100.57	101.90	100.51	101.42	2,585,778	+1.55(+1.55%)
Jul 19, 2023	98.60	100.88	98.57	99.87	3,131,196	+1.27(+1.29%)
Jul 18, 2023	96.52	99.46	96.39	98.60	2,428,547	+2.07(+2.14%)
Jul 17, 2023	97.47	98.29	96.50	96.53	3,158,158	-1.38(-1.41%)
Jul 14, 2023	99.48	99.63	96.15	97.92	2,939,640	-2.07(-2.07%)
Jul 13, 2023	99.70	101.30	99.04	99.98	2,961,383	+0.60(+0.61%)
Jul 12, 2023	99.72	100.55	98.96	99.38	2,435,934	+0.43(+0.43%)
Jul 11, 2023	97.33	99.12	97.27	98.95	3,140,277	+1.16(+1.19%)
Jul 10, 2023	97.00	98.71	96.94	97.79	3,883,554	+0.87(+0.90%)
Jul 07, 2023	93.34	97.76	93.28	96.92	5,479,631	+3.94(+4.23%)
Jul 06, 2023	92.98	93.76	92.12	92.98	4,815,828	-0.71(-0.76%)
Jul 05, 2023	93.23	93.87	92.15	93.70	3,954,998	+0.46(+0.49%)

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.