Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	120.48	120.48	116.62	117.27	2,911,657	-3.15(-2.62%)
Sep 28, 2023	117.60	120.51	117.51	120.42	3,374,558	+2.52(+2.14%)
Sep 27, 2023	117.57	118.63	116.86	117.91	2,861,669	+1.35(+1.16%)
Sep 26, 2023	116.34	117.40	115.76	116.56	2,408,510	-0.82(-0.70%)
Sep 25, 2023	115.66	117.75	116.98	117.38	2,557,945	+1.64(+1.42%)
Sep 22, 2023	117.61	118.78	115.68	115.74	2,486,954	-1.33(-1.13%)
Sep 21, 2023	119.49	120.87	116.82	117.07	2,797,995	-0.13(-0.11%)
Sep 20, 2023	116.85	118.88	116.69	117.19	2,552,788	-0.15(-0.13%)
Sep 19, 2023	120.44	120.52	116.22	117.34	3,043,044	-2.18(-1.82%)
Sep 18, 2023	119.59	120.94	118.10	119.52	2,292,054	+1.39(+1.17%)
Sep 15, 2023	119.05	119.54	117.46	118.13	9,541,507	-1.89(-1.58%)
Sep 14, 2023	120.94	121.03	119.76	120.02	2,588,019	-0.19(-0.16%)
Sep 13, 2023	121.76	122.19	119.46	120.22	2,847,454	-1.08(-0.89%)
Sep 12, 2023	119.94	121.84	119.66	121.30	4,333,331	+1.89(+1.59%)
Sep 11, 2023	119.96	121.09	118.37	119.41	3,181,444	+0.11(+0.09%)
Sep 08, 2023	117.00	120.60	116.57	119.30	4,827,349	+3.40(+2.93%)
Sep 07, 2023	114.44	116.14	113.97	115.91	3,431,011	+2.06(+1.81%)
Sep 06, 2023	114.07	115.16	112.84	113.85	1,807,231	-0.10(-0.09%)
Sep 05, 2023	114.88	115.92	113.91	113.94	2,383,331	-0.42(-0.37%)

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.