Indicators

Phillips 66 (NY: PSX )

145.21 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	77.35	78.49	76.83	78.03	5,006,505	-0.42(-0.53%)
Feb 25, 2022	77.84	79.03	77.43	78.45	3,238,528	+1.12(+1.45%)
Feb 24, 2022	78.73	78.77	75.66	77.33	4,070,588	-0.46(-0.60%)
Feb 23, 2022	78.59	78.63	77.22	77.79	3,520,860	-0.11(-0.14%)
Feb 22, 2022	80.53	80.89	76.90	77.90	3,845,541	-0.90(-1.14%)
Feb 18, 2022				78.80	0	-0.97(-1.22%)
Feb 17, 2022	80.61	81.09	79.34	79.77	2,912,832	-1.15(-1.43%)
Feb 16, 2022	82.06	83.16	80.42	80.93	3,738,077	-0.11(-0.14%)
Feb 15, 2022	81.25	82.08	80.42	81.04	3,705,374	-1.92(-2.32%)
Feb 14, 2022	84.72	84.79	81.88	82.96	4,250,161	-2.46(-2.88%)
Feb 11, 2022	82.48	85.74	82.37	85.42	5,260,637	+3.43(+4.18%)
Feb 10, 2022	81.57	83.58	81.45	81.99	2,902,527	+0.01(+0.01%)
Feb 09, 2022	81.58	82.58	81.38	81.98	2,842,160	+0.58(+0.71%)
Feb 08, 2022	81.98	82.70	80.52	81.40	3,326,131	-1.35(-1.63%)
Feb 07, 2022	81.00	83.58	80.65	82.75	4,478,826	+1.33(+1.63%)
Feb 04, 2022	80.70	82.03	80.56	81.42	3,553,038	+1.48(+1.86%)
Feb 03, 2022	80.42		79.07	79.94	3,087,228	-0.44(-0.55%)
Feb 02, 2022	79.75	80.50	77.68	80.38	4,538,487	+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.