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 (%)
Feb 28, 2023	100.05	100.28	97.41	98.07	4,291,194	-1.04(-1.05%)
Feb 27, 2023	97.94	99.76	97.54	99.11	2,821,838	+1.58(+1.62%)
Feb 24, 2023	94.76	97.54	93.80	97.53	3,143,491	+1.58(+1.64%)
Feb 23, 2023	96.62	97.05	94.78	95.95	2,863,179	+0.84(+0.88%)
Feb 22, 2023	94.97	96.39	94.21	95.11	2,183,352	-0.17(-0.18%)
Feb 21, 2023	94.60	96.28	94.17	95.28	2,686,949	+0.11(+0.11%)
Feb 17, 2023	97.55	98.08	94.83	95.18	3,699,676	-4.14(-4.17%)
Feb 16, 2023	100.79	101.57	99.22	99.32	3,038,536	-1.64(-1.62%)
Feb 15, 2023	101.29	101.91	99.63	100.96	2,774,530	-1.23(-1.20%)
Feb 14, 2023	101.76	103.03	101.38	102.19	2,395,064	-0.29(-0.29%)
Feb 13, 2023	101.29	102.53	100.11	102.48	2,755,497	+0.83(+0.82%)
Feb 10, 2023	98.19	101.78	97.95	101.65	3,172,670	+4.99(+5.16%)
Feb 09, 2023	97.65	98.71	96.48	96.66	3,060,780	-0.60(-0.61%)
Feb 08, 2023	96.33	98.12	95.84	97.26	3,891,382	+0.44(+0.45%)
Feb 07, 2023	93.58	96.91	93.23	96.82	3,831,662	+3.98(+4.28%)
Feb 06, 2023	93.32	94.19	91.02	92.84	2,815,291	-0.69(-0.74%)
Feb 03, 2023	93.98	95.24	93.25	93.54	3,723,916	-0.16(-0.17%)
Feb 02, 2023	92.77	93.72	91.20	93.70	4,931,423	+0.94(+1.01%)

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.