Indicators

Phillips 66 (NY: PSX )

144.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	81.98	83.04	80.53	82.61	5,118,037	+0.92(+1.12%)
Jul 28, 2022	82.83	83.61	80.47	81.69	3,505,571	-0.31(-0.37%)
Jul 27, 2022	80.29	82.43	79.40	81.99	2,480,896	+2.22(+2.78%)
Jul 26, 2022	81.92	82.19	79.21	79.78	2,014,643	-1.20(-1.48%)
Jul 25, 2022	79.58	81.16	78.63	80.97	2,969,924	+2.52(+3.21%)
Jul 22, 2022	78.95	79.90	78.02	78.46	2,916,134	-0.63(-0.80%)
Jul 21, 2022	78.38	79.18	75.67	79.09	3,909,013	-1.52(-1.89%)
Jul 20, 2022	79.17	81.03	78.54	80.61	3,868,803	+1.34(+1.69%)
Jul 19, 2022	76.57	79.53	76.57	79.28	2,981,507	+2.47(+3.21%)
Jul 18, 2022	77.54	78.26	76.42	76.81	2,919,451	+1.03(+1.36%)
Jul 15, 2022	74.30	75.87	73.51	75.78	3,008,306	+2.87(+3.93%)
Jul 14, 2022	71.61	72.94	70.31	72.91	4,524,005	-1.02(-1.38%)
Jul 13, 2022	73.60	75.55	72.82	73.93	3,868,869	-0.80(-1.07%)
Jul 12, 2022	73.76	75.30	73.35	74.73	2,762,372	-1.16(-1.53%)
Jul 11, 2022	74.88	76.28	74.01	75.89	2,636,654	-0.23(-0.30%)
Jul 08, 2022	77.57	77.75	75.03	76.12	2,391,130	-0.49(-0.64%)
Jul 07, 2022	76.01	77.36	75.39	76.61	3,997,322	+2.79(+3.78%)
Jul 06, 2022	74.23	75.07	71.16	73.82	4,980,112	-0.80(-1.07%)
Jul 05, 2022	77.09	77.51	72.52	74.62	5,609,443	-3.69(-4.72%)

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.