Indicators

Phillips 66 (NY: PSX )

147.08 +2.38 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	158.08	162.50	161.69	162.05	3,202,542	+4.34(+2.76%)
Mar 27, 2024	154.67	157.75	154.67	157.71	2,228,912	+2.34(+1.51%)
Mar 26, 2024	155.38	156.46	154.66	155.37	2,370,069	+0.14(+0.09%)
Mar 25, 2024	158.74	160.15	155.20	155.23	2,324,481	-2.97(-1.88%)
Mar 22, 2024	158.17	158.54	156.85	158.19	2,095,000	+0.37(+0.23%)
Mar 21, 2024	157.75	158.18	155.76	157.83	2,507,787	+0.32(+0.20%)
Mar 20, 2024	154.95	157.87	154.29	157.51	2,408,051	+1.76(+1.13%)
Mar 19, 2024	155.61	156.97	155.05	155.75	2,900,098	+0.23(+0.15%)
Mar 18, 2024	158.15	158.34	155.08	155.52	3,497,501	-2.25(-1.43%)
Mar 15, 2024	153.00	158.48	153.00	157.78	11,819,152	+4.61(+3.01%)
Mar 14, 2024	154.61	155.61	152.24	153.16	3,666,202	-0.09(-0.06%)
Mar 13, 2024	150.87	154.20	150.80	153.25	4,060,325	+4.07(+2.73%)
Mar 12, 2024	148.32	150.23	147.26	149.18	2,386,688	+0.87(+0.59%)
Mar 11, 2024	146.69	148.32	145.06	148.31	3,256,580	+0.15(+0.10%)
Mar 08, 2024	147.71	149.58	147.16	148.16	2,417,631	+0.13(+0.09%)
Mar 07, 2024	146.51	149.22	146.16	148.03	2,567,349	+2.42(+1.66%)
Mar 06, 2024	145.96	146.97	143.99	145.61	3,235,726	+0.66(+0.46%)
Mar 05, 2024	143.12	145.97	142.68	144.95	2,909,415	+1.83(+1.28%)
Mar 04, 2024	142.18	144.84	141.92	143.12	3,506,888	+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.