Indicators

Phillips 66 (NY: PSX )

145.85 -0.36 (-0.25%)

Official Closing 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 (%)
Feb 29, 2024	140.13	142.31	139.84	141.39	3,397,009	+1.26(+0.90%)
Feb 28, 2024	143.61	143.95	139.76	140.13	2,614,321	-4.07(-2.82%)
Feb 27, 2024	147.47	147.99	143.82	144.19	2,122,911	-2.95(-2.00%)
Feb 26, 2024	145.85	148.90	145.64	147.14	2,605,014	+1.19(+0.82%)
Feb 23, 2024	144.81	146.50	144.13	145.95	2,207,081	+0.49(+0.33%)
Feb 22, 2024	142.35	145.51	141.56	145.46	2,654,381	+3.05(+2.14%)
Feb 21, 2024	140.34	142.82	140.34	142.42	2,422,189	+2.39(+1.71%)
Feb 20, 2024	142.52	142.52	139.38	140.03	3,510,292	-2.65(-1.86%)
Feb 16, 2024	144.18	144.28	142.08	142.68	2,711,479	-1.50(-1.04%)
Feb 15, 2024	142.33	145.17	142.12	144.17	2,853,076	+1.14(+0.80%)
Feb 14, 2024	144.02	144.33	140.91	143.03	3,133,066	+0.05(+0.03%)
Feb 13, 2024	142.44	144.23	141.36	142.98	3,275,416	+0.70(+0.49%)
Feb 12, 2024	144.08	144.09	142.08	142.28	3,811,003	-1.19(-0.83%)
Feb 09, 2024	144.63	145.56	143.16	143.47	2,933,146	-1.14(-0.79%)
Feb 08, 2024	144.48	145.71	143.50	144.62	4,080,015	+0.28(+0.20%)
Feb 07, 2024	144.09	145.30	143.58	144.33	2,647,536	+0.61(+0.43%)
Feb 06, 2024	145.78	147.28	143.66	143.72	3,373,951	-1.31(-0.90%)
Feb 05, 2024	142.19	146.05	141.54	145.03	2,942,664	+1.74(+1.22%)
Feb 02, 2024	143.72	145.48	141.81	143.29	3,758,649	-0.08(-0.05%)

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.