Indicators

Phillips 66 (NY: PSX )

151.41 -5.83 (-3.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	93.53	96.02	93.33	95.44	2,811,558	+1.21(+1.29%)
Apr 27, 2023	95.55	95.89	92.87	94.23	3,249,528	-1.48(-1.54%)
Apr 26, 2023	95.95	96.80	94.79	95.70	2,854,713	-0.05(-0.05%)
Apr 25, 2023	95.99	96.67	95.49	95.75	2,840,649	-1.32(-1.36%)
Apr 24, 2023	95.99	97.70	95.88	97.07	3,005,968	+0.52(+0.54%)
Apr 21, 2023	97.53	98.28	95.90	96.55	3,227,033	-1.06(-1.09%)
Apr 20, 2023	98.05	99.07	96.98	97.61	3,925,509	-1.74(-1.76%)
Apr 19, 2023	100.56	100.65	97.17	99.36	3,813,801	-1.20(-1.20%)
Apr 18, 2023	99.90	101.07	99.44	100.56	3,041,709	+0.38(+0.38%)
Apr 17, 2023	102.07	102.38	99.74	100.18	3,450,881	-2.26(-2.20%)
Apr 14, 2023	102.37	103.06	101.48	102.44	2,190,204	-0.01(-0.01%)
Apr 13, 2023	101.79	102.53	100.97	102.45	2,868,479	+0.23(+0.23%)
Apr 12, 2023	102.83	103.61	102.05	102.22	3,310,819	-0.41(-0.40%)
Apr 11, 2023	102.00	103.47	101.39	102.63	2,576,653	+1.45(+1.43%)
Apr 10, 2023	99.31	101.67	99.30	101.19	2,995,440	+2.04(+2.06%)
Apr 06, 2023	101.04	101.55	98.78	99.14	3,950,323	-1.53(-1.52%)
Apr 05, 2023	94.86	100.88	94.63	100.68	6,588,028	+5.93(+6.26%)
Apr 04, 2023	98.68	99.22	94.00	94.75	4,357,420	-4.46(-4.50%)

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.