Indicators

Phillips 66 (NY: PSX )

143.21 -8.33 (-5.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	82.10	83.67	80.10	80.36	6,789,857	-0.42(-0.52%)
Apr 28, 2022	77.47	81.29	76.93	80.78	4,566,731	+3.89(+5.06%)
Apr 27, 2022	75.85	77.91	74.73	76.89	4,838,870	+1.05(+1.38%)
Apr 26, 2022	75.42	77.29	75.07	75.84	5,230,015	+0.80(+1.06%)
Apr 25, 2022	75.29	75.96	72.33	75.05	6,019,713	-2.41(-3.11%)
Apr 22, 2022	79.65	80.33	77.34	77.46	3,733,871	-2.16(-2.71%)
Apr 21, 2022	83.14	83.84	79.23	79.61	4,937,277	-2.70(-3.29%)
Apr 20, 2022	83.15	83.96	82.00	82.32	3,039,527	-0.63(-0.76%)
Apr 19, 2022	80.55	83.83	80.39	82.95	5,528,066	+2.21(+2.74%)
Apr 18, 2022	77.51	80.75	76.52	80.73	3,972,193	+3.99(+5.20%)
Apr 14, 2022	77.18	77.89	76.69	76.74	3,254,925	-0.27(-0.35%)
Apr 13, 2022	76.35	77.24	75.62	77.01	2,870,590	+1.08(+1.43%)
Apr 12, 2022	77.34	78.48	75.69	75.93	3,178,404	-0.48(-0.63%)
Apr 11, 2022	77.43	77.99	76.11	76.41	4,290,035	-1.63(-2.09%)
Apr 08, 2022	77.50	78.67	77.02	78.04	5,059,297	+1.08(+1.41%)
Apr 07, 2022	79.81	80.26	74.26	76.96	8,110,452	-2.41(-3.03%)
Apr 06, 2022	80.17	80.58	78.94	79.36	2,766,583	-0.21(-0.27%)
Apr 05, 2022	80.57	81.66	79.56	79.58	3,242,130	-0.70(-0.88%)
Apr 04, 2022	80.29	80.59	79.23	80.28	2,603,080	+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.