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 (%)
Apr 29, 2022	81.45	83.01	79.46	79.73	6,843,819	-0.41(-0.52%)
Apr 28, 2022	76.86	80.65	76.32	80.14	4,603,025	+3.86(+5.06%)
Apr 27, 2022	75.25	77.30	74.14	76.28	4,877,327	+1.04(+1.38%)
Apr 26, 2022	74.82	76.68	74.48	75.25	5,271,580	+0.79(+1.06%)
Apr 25, 2022	74.69	75.37	71.76	74.46	6,067,554	-2.39(-3.11%)
Apr 22, 2022	79.02	79.69	76.73	76.84	3,763,545	-2.14(-2.71%)
Apr 21, 2022	82.49	83.18	78.61	78.99	4,976,516	-2.68(-3.29%)
Apr 20, 2022	82.50	83.30	81.36	81.67	3,063,684	-0.62(-0.76%)
Apr 19, 2022	79.91	83.17	79.76	82.29	5,572,000	+2.20(+2.74%)
Apr 18, 2022	76.90	80.11	75.92	80.10	4,003,762	+3.96(+5.20%)
Apr 14, 2022	76.57	77.28	76.08	76.14	3,280,794	-0.27(-0.35%)
Apr 13, 2022	75.75	76.63	75.03	76.40	2,893,404	+1.08(+1.43%)
Apr 12, 2022	76.73	77.86	75.09	75.33	3,203,664	-0.48(-0.63%)
Apr 11, 2022	76.82	77.38	75.51	75.81	4,324,130	-1.62(-2.09%)
Apr 08, 2022	76.89	78.05	76.41	77.42	5,099,506	+1.08(+1.41%)
Apr 07, 2022	79.18	79.63	73.67	76.35	8,174,909	-2.39(-3.03%)
Apr 06, 2022	79.54	79.94	78.32	78.74	2,788,571	-0.21(-0.27%)
Apr 05, 2022	79.93	81.02	78.93	78.95	3,267,897	-0.70(-0.88%)
Apr 04, 2022	79.66	79.95	78.61	79.65	2,623,768	+0.65(+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.