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 (%)
Apr 28, 2023	92.77	95.24	92.57	94.66	2,834,675	+1.20(+1.29%)
Apr 27, 2023	94.77	95.11	92.11	93.46	3,276,246	-1.46(-1.54%)
Apr 26, 2023	95.17	96.01	94.01	94.92	2,878,184	-0.05(-0.05%)
Apr 25, 2023	95.21	95.89	94.71	94.97	2,864,005	-1.31(-1.36%)
Apr 24, 2023	95.21	96.91	95.10	96.28	3,030,683	+0.52(+0.54%)
Apr 21, 2023	96.74	97.48	95.12	95.76	3,253,566	-1.05(-1.09%)
Apr 20, 2023	97.25	98.26	96.19	96.81	3,957,785	-1.73(-1.76%)
Apr 19, 2023	99.74	99.83	96.37	98.54	3,845,158	-1.20(-1.20%)
Apr 18, 2023	99.09	100.25	98.63	99.74	3,066,718	+0.37(+0.38%)
Apr 17, 2023	101.24	101.55	98.93	99.37	3,479,254	-2.24(-2.20%)
Apr 14, 2023	101.54	102.22	100.65	101.61	2,208,212	-0.01(-0.01%)
Apr 13, 2023	100.96	101.69	100.15	101.61	2,892,063	+0.23(+0.23%)
Apr 12, 2023	102.00	102.76	101.22	101.39	3,338,041	-0.41(-0.40%)
Apr 11, 2023	101.17	102.63	100.56	101.80	2,597,838	+1.43(+1.43%)
Apr 10, 2023	98.50	100.84	98.49	100.36	3,020,068	+2.03(+2.06%)
Apr 06, 2023	100.22	100.72	97.97	98.33	3,982,803	-1.52(-1.52%)
Apr 05, 2023	94.09	100.06	93.86	99.85	6,642,195	+5.88(+6.26%)
Apr 04, 2023	97.88	98.41	93.24	93.97	4,393,247	-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.