Indicators

Phillips 66 (NY: PSX )

145.80 +1.10 (+0.76%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	75.43	75.52	74.22	74.74	1,941,702	-0.17(-0.23%)
May 27, 2021	74.23	74.99	74.11	74.91	3,272,031	+0.92(+1.25%)
May 26, 2021	74.20	74.48	73.70	73.98	2,850,041	+0.12(+0.17%)
May 25, 2021	75.46	75.71	73.77	73.86	2,742,091	-2.02(-2.67%)
May 24, 2021	75.43	76.03	74.73	75.88	1,895,572	+1.08(+1.45%)
May 21, 2021	75.61	76.36	74.75	74.80	3,014,501	+0.08(+0.11%)
May 20, 2021	75.28	75.62	73.72	74.72	3,976,975	-0.55(-0.73%)
May 19, 2021	74.81	76.16	73.60	75.27	3,040,346	-0.90(-1.19%)
May 18, 2021	77.88	78.23	76.03	76.18	2,446,037	-1.70(-2.19%)
May 17, 2021	76.82	78.14	76.17	77.88	3,439,963	+0.88(+1.14%)
May 14, 2021	74.83	77.09	74.83	77.00	3,209,946	+2.94(+3.97%)
May 13, 2021	73.89	75.69	73.08	74.06	2,579,714	-0.87(-1.16%)
May 12, 2021	73.39	76.90	73.34	74.93	3,484,267	+1.50(+2.04%)
May 11, 2021	73.89	74.64	72.57	73.43	2,790,901	-1.72(-2.29%)
May 10, 2021	76.50	77.22	75.11	75.15	2,922,664	-0.40(-0.52%)
May 07, 2021	74.19	75.76	73.98	75.54	2,158,157	+0.38(+0.50%)
May 06, 2021	74.86	75.27	73.85	75.17	1,891,925	+0.54(+0.73%)
May 05, 2021	73.61	74.70	72.68	74.62	3,305,487	+1.72(+2.36%)
May 04, 2021	74.16	74.74	72.20	72.90	3,265,652	-0.80(-1.08%)

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.