Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	82.00	83.07	80.55	82.63	5,116,644	+0.92(+1.12%)
Jul 28, 2022	82.85	83.63	80.49	81.71	3,504,616	-0.31(-0.37%)
Jul 27, 2022	80.31	82.45	79.42	82.02	2,480,220	+2.22(+2.78%)
Jul 26, 2022	81.94	82.21	79.24	79.80	2,014,094	-1.20(-1.48%)
Jul 25, 2022	79.60	81.18	78.65	81.00	2,969,115	+2.52(+3.21%)
Jul 22, 2022	78.97	79.92	78.04	78.48	2,915,340	-0.63(-0.80%)
Jul 21, 2022	78.41	79.20	75.69	79.11	3,907,949	-1.52(-1.89%)
Jul 20, 2022	79.19	81.05	78.56	80.63	3,867,749	+1.34(+1.69%)
Jul 19, 2022	76.59	79.55	76.59	79.30	2,980,695	+2.47(+3.21%)
Jul 18, 2022	77.56	78.28	76.44	76.83	2,918,657	+1.03(+1.36%)
Jul 15, 2022	74.32	75.89	73.53	75.80	3,007,487	+2.87(+3.93%)
Jul 14, 2022	71.63	72.96	70.33	72.93	4,522,773	-1.02(-1.38%)
Jul 13, 2022	73.62	75.57	72.84	73.95	3,867,816	-0.80(-1.07%)
Jul 12, 2022	73.78	75.32	73.37	74.75	2,761,620	-1.16(-1.53%)
Jul 11, 2022	74.90	76.30	74.03	75.91	2,635,936	-0.23(-0.30%)
Jul 08, 2022	77.59	77.77	75.05	76.14	2,390,479	-0.49(-0.64%)
Jul 07, 2022	76.03	77.38	75.41	76.63	3,996,234	+2.79(+3.78%)
Jul 06, 2022	74.26	75.09	71.18	73.84	4,978,756	-0.80(-1.07%)
Jul 05, 2022	77.11	77.53	72.54	74.64	5,607,916	-3.70(-4.72%)

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.