Indicators

Phillips 66 (NY: PSX )

129.97 -2.58 (-1.95%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	156.78	161.16	160.35	160.72	3,229,193	+4.31(+2.76%)
Mar 27, 2024	153.39	156.44	153.39	156.41	2,247,461	+2.32(+1.51%)
Mar 26, 2024	154.10	155.16	153.38	154.08	2,389,793	+0.14(+0.09%)
Mar 25, 2024	157.43	158.83	153.92	153.94	2,343,825	-2.94(-1.88%)
Mar 22, 2024	156.87	157.23	155.56	156.89	2,112,435	+0.36(+0.23%)
Mar 21, 2024	156.44	156.88	154.48	156.52	2,528,657	+0.31(+0.20%)
Mar 20, 2024	153.67	156.56	153.02	156.21	2,428,090	+1.74(+1.13%)
Mar 19, 2024	154.33	155.68	153.77	154.47	2,924,233	+0.23(+0.15%)
Mar 18, 2024	156.85	157.03	153.80	154.24	3,526,607	-2.23(-1.43%)
Mar 15, 2024	151.74	157.17	151.74	156.47	11,917,509	+4.57(+3.01%)
Mar 14, 2024	153.34	154.33	150.98	151.90	3,696,712	-0.09(-0.06%)
Mar 13, 2024	149.63	152.93	149.56	151.99	4,094,115	+4.03(+2.73%)
Mar 12, 2024	147.10	148.99	146.04	147.95	2,406,550	+0.87(+0.59%)
Mar 11, 2024	145.48	147.10	143.86	147.09	3,283,681	+0.15(+0.10%)
Mar 08, 2024	146.49	148.35	145.95	146.94	2,437,750	+0.13(+0.09%)
Mar 07, 2024	145.30	147.99	144.95	146.81	2,588,714	+2.40(+1.66%)
Mar 06, 2024	144.75	145.76	142.80	144.41	3,262,653	+0.66(+0.46%)
Mar 05, 2024	141.94	144.76	141.50	143.75	2,933,627	+1.81(+1.28%)
Mar 04, 2024	141.01	143.64	140.75	141.94	3,536,072	+0.06(+0.04%)

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.