Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	76.74	77.87	76.22	77.41	5,046,294	-0.41(-0.53%)
Feb 25, 2022	77.22	78.41	76.82	77.83	3,264,266	+1.11(+1.45%)
Feb 24, 2022	78.11	78.15	75.06	76.72	4,102,939	-0.46(-0.60%)
Feb 23, 2022	77.98	78.01	76.61	77.18	3,548,842	-0.11(-0.14%)
Feb 22, 2022	79.90	80.25	76.29	77.29	3,876,103	-0.89(-1.14%)
Feb 18, 2022				78.18	0	-0.96(-1.22%)
Feb 17, 2022	79.98	80.45	78.71	79.14	2,935,982	-1.15(-1.43%)
Feb 16, 2022	81.42	82.50	79.79	80.29	3,767,785	-0.11(-0.14%)
Feb 15, 2022	80.61	81.43	79.79	80.40	3,734,822	-1.91(-2.32%)
Feb 14, 2022	84.05	84.12	81.24	82.31	4,283,939	-2.44(-2.88%)
Feb 11, 2022	81.83	85.06	81.72	84.74	5,302,446	+3.40(+4.18%)
Feb 10, 2022	80.92	82.92	80.81	81.34	2,925,595	+0.01(+0.01%)
Feb 09, 2022	80.93	81.92	80.74	81.33	2,864,749	+0.57(+0.71%)
Feb 08, 2022	81.33	82.05	79.89	80.76	3,352,565	-1.34(-1.63%)
Feb 07, 2022	80.36	82.92	80.02	82.10	4,514,421	+1.32(+1.63%)
Feb 04, 2022	80.06	81.38	79.92	80.78	3,581,276	+1.47(+1.86%)
Feb 03, 2022	79.79		78.44	79.31	3,111,764	-0.44(-0.55%)
Feb 02, 2022	79.12	79.87	77.07	79.74	4,574,557	+0.04(+0.05%)

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.