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 (%)
Jan 31, 2022	76.76	78.01		77.10	4,155,398	+0.49(+0.64%)
Jan 28, 2022	78.34	81.11	74.54	76.61	7,415,964	-1.43(-1.83%)
Jan 27, 2022	79.31	79.88	76.38	78.03	4,308,908	+0.70(+0.91%)
Jan 26, 2022	79.03	79.98	76.81	77.33	4,297,689	-0.83(-1.06%)
Jan 25, 2022	74.78	78.42	73.87	78.16	3,434,408	+2.85(+3.78%)
Jan 24, 2022	73.85	75.57	72.31	75.31	4,183,388	-0.55(-0.73%)
Jan 21, 2022	77.42	77.42	74.78	75.87	3,951,266	-1.87(-2.41%)
Jan 20, 2022	78.61	80.27	77.71	77.74	3,234,841	-1.58(-1.99%)
Jan 19, 2022	81.40	81.42	78.65	79.32	3,394,549	-1.29(-1.60%)
Jan 18, 2022	81.44	81.74	79.26	80.62	4,248,014	+0.07(+0.09%)
Jan 14, 2022				80.54	0	+1.64(+2.07%)
Jan 13, 2022	78.02	80.01	78.02	78.91	4,076,509	+0.44(+0.56%)
Jan 12, 2022	78.65	79.10	77.75	78.47	4,688,567	+0.14(+0.17%)
Jan 11, 2022	76.95	78.86	76.40	78.33	4,849,165	+2.21(+2.90%)
Jan 10, 2022	74.86	76.65	74.53	76.12	6,396,016	+1.60(+2.15%)
Jan 07, 2022	73.18	74.64	72.64	74.52	4,147,267	+1.35(+1.84%)
Jan 06, 2022	72.97	73.39	71.29	73.18	3,993,682	+1.96(+2.76%)
Jan 05, 2022	72.06	72.98	70.80	71.21	4,614,533	-0.23(-0.32%)
Jan 04, 2022	69.59	71.60	69.52	71.44	4,931,140	+2.57(+3.74%)

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.