Indicators

Phillips 66 (NY: PSX )

146.94 +1.73 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.07	83.65	80.07	80.34	6,791,705	-0.42(-0.52%)
Apr 28, 2022	77.45	81.27	76.91	80.76	4,567,974	+3.89(+5.06%)
Apr 27, 2022	75.83	77.89	74.71	76.87	4,840,188	+1.05(+1.38%)
Apr 26, 2022	75.40	77.27	75.05	75.82	5,231,439	+0.80(+1.06%)
Apr 25, 2022	75.27	75.94	72.31	75.03	6,021,352	-2.41(-3.11%)
Apr 22, 2022	79.63	80.31	77.32	77.43	3,734,887	-2.16(-2.71%)
Apr 21, 2022	83.12	83.81	79.21	79.59	4,938,621	-2.70(-3.29%)
Apr 20, 2022	83.13	83.94	81.98	82.30	3,040,355	-0.63(-0.76%)
Apr 19, 2022	80.53	83.81	80.37	82.93	5,529,571	+2.21(+2.74%)
Apr 18, 2022	77.49	80.73	76.50	80.71	3,973,274	+3.99(+5.20%)
Apr 14, 2022	77.16	77.87	76.67	76.72	3,255,812	-0.27(-0.35%)
Apr 13, 2022	76.33	77.22	75.60	76.99	2,871,371	+1.08(+1.43%)
Apr 12, 2022	77.32	78.46	75.67	75.91	3,179,270	-0.48(-0.63%)
Apr 11, 2022	77.41	77.97	76.09	76.39	4,291,203	-1.63(-2.09%)
Apr 08, 2022	77.48	78.65	77.00	78.02	5,060,675	+1.08(+1.41%)
Apr 07, 2022	79.79	80.24	74.24	76.93	8,112,660	-2.41(-3.03%)
Apr 06, 2022	80.15	80.56	78.92	79.34	2,767,337	-0.21(-0.27%)
Apr 05, 2022	80.55	81.64	79.54	79.56	3,243,013	-0.70(-0.88%)
Apr 04, 2022	80.27	80.56	79.21	80.26	2,603,789	+0.66(+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.