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 (%)
Apr 29, 2022	81.43	82.99	79.44	79.71	6,845,682	-0.41(-0.52%)
Apr 28, 2022	76.84	80.63	76.30	80.12	4,604,278	+3.86(+5.06%)
Apr 27, 2022	75.23	77.28	74.12	76.26	4,878,655	+1.04(+1.38%)
Apr 26, 2022	74.80	76.66	74.46	75.23	5,273,016	+0.79(+1.06%)
Apr 25, 2022	74.67	75.34	71.74	74.44	6,069,207	-2.39(-3.11%)
Apr 22, 2022	79.00	79.67	76.71	76.82	3,764,570	-2.14(-2.71%)
Apr 21, 2022	82.46	83.15	78.59	78.96	4,977,871	-2.68(-3.29%)
Apr 20, 2022	82.47	83.27	81.33	81.65	3,064,518	-0.62(-0.76%)
Apr 19, 2022	79.89	83.15	79.74	82.27	5,573,518	+2.20(+2.74%)
Apr 18, 2022	76.88	80.09	75.90	80.08	4,004,852	+3.96(+5.20%)
Apr 14, 2022	76.55	77.26	76.06	76.12	3,281,687	-0.27(-0.35%)
Apr 13, 2022	75.73	76.61	75.00	76.38	2,894,192	+1.07(+1.43%)
Apr 12, 2022	76.71	77.84	75.07	75.31	3,204,537	-0.48(-0.63%)
Apr 11, 2022	76.80	77.36	75.49	75.79	4,325,307	-1.62(-2.09%)
Apr 08, 2022	76.87	78.03	76.39	77.40	5,100,894	+1.07(+1.41%)
Apr 07, 2022	79.16	79.61	73.65	76.33	8,177,135	-2.39(-3.03%)
Apr 06, 2022	79.52	79.92	78.29	78.72	2,789,330	-0.21(-0.27%)
Apr 05, 2022	79.91	80.99	78.91	78.93	3,268,787	-0.70(-0.88%)
Apr 04, 2022	79.64	79.93	78.59	79.63	2,624,482	+0.65(+0.83%)

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.