Indicators

Phillips 66 (NY: PSX )

145.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	131.34	131.89	130.70	131.14	2,054,912	+0.30(+0.23%)
Dec 28, 2023	132.09	132.67	130.80	130.85	1,855,313	-1.83(-1.38%)
Dec 27, 2023	133.18	133.95	132.20	132.68	1,826,369	-1.00(-0.75%)
Dec 26, 2023	133.07	134.05	132.50	133.68	1,565,922	+1.63(+1.24%)
Dec 22, 2023	133.59	133.78	131.91	132.05	1,423,532	-0.23(-0.17%)
Dec 21, 2023	132.32	133.31	131.28	132.28	3,284,704	+0.22(+0.16%)
Dec 20, 2023	132.28	134.64	131.82	132.06	3,416,343	+0.27(+0.20%)
Dec 19, 2023	129.55	131.82	129.45	131.79	2,916,570	+2.46(+1.90%)
Dec 18, 2023	129.34	131.02	128.77	129.33	3,033,206	+1.41(+1.10%)
Dec 15, 2023	126.02	128.23	125.80	127.92	9,795,453	-0.24(-0.18%)
Dec 14, 2023	126.08	128.41	124.37	128.16	4,324,976	+2.91(+2.32%)
Dec 13, 2023	123.14	125.51	121.53	125.25	3,101,104	+1.91(+1.55%)
Dec 12, 2023	123.20	123.61	122.01	123.34	3,537,585	-1.17(-0.94%)
Dec 11, 2023	123.16	125.45	122.89	124.51	3,022,154	+1.07(+0.87%)
Dec 08, 2023	123.54	124.50	121.44	123.44	4,165,218	+0.69(+0.56%)
Dec 07, 2023	124.05	124.84	122.21	122.75	3,758,543	-0.38(-0.30%)
Dec 06, 2023	124.94	125.94	122.76	123.12	2,996,996	-2.66(-2.11%)
Dec 05, 2023	126.67	128.62	125.60	125.78	3,537,612	-0.73(-0.58%)
Dec 04, 2023	126.98	129.40	125.98	126.51	4,916,727	-1.24(-0.97%)

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.