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 31, 2023	107.07	107.89	106.95	107.87	3,931,018	+1.16(+1.09%)
Jul 28, 2023	105.87	107.03	105.48	106.71	2,214,565	+1.41(+1.34%)
Jul 27, 2023	106.35	107.19	105.21	105.30	3,025,741	-0.68(-0.64%)
Jul 26, 2023	103.42	106.31	103.30	105.97	2,779,144	+1.82(+1.75%)
Jul 25, 2023	103.00	104.88	102.08	104.16	2,838,518	+0.83(+0.81%)
Jul 24, 2023	102.50	104.59	102.31	103.32	3,816,502	+1.08(+1.06%)
Jul 21, 2023	100.97	102.46	100.64	102.24	2,804,309	+1.62(+1.61%)
Jul 20, 2023	99.77	101.10	99.72	100.62	2,606,328	+1.54(+1.55%)
Jul 19, 2023	97.82	100.09	97.79	99.08	3,156,081	+1.26(+1.29%)
Jul 18, 2023	95.76	98.67	95.63	97.82	2,447,848	+2.05(+2.14%)
Jul 17, 2023	96.70	97.52	95.74	95.77	3,183,258	-1.37(-1.41%)
Jul 14, 2023	98.69	98.85	95.39	97.14	2,963,002	-2.05(-2.07%)
Jul 13, 2023	98.91	100.50	98.26	99.19	2,984,919	+0.60(+0.61%)
Jul 12, 2023	98.93	99.76	98.18	98.59	2,455,293	+0.43(+0.43%)
Jul 11, 2023	96.56	98.33	96.51	98.17	3,165,234	+1.15(+1.19%)
Jul 10, 2023	96.24	97.93	96.18	97.02	3,914,419	+0.86(+0.89%)
Jul 07, 2023	92.60	96.99	92.54	96.16	5,523,180	+3.91(+4.23%)
Jul 06, 2023	92.25	93.02	91.40	92.25	4,854,102	-0.71(-0.76%)
Jul 05, 2023	92.49	93.13	91.42	92.96	3,986,431	+0.45(+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.