Indicators

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	77.33	78.47	76.81	78.01	5,007,869	-0.42(-0.53%)
Feb 25, 2022	77.81	79.01	77.41	78.43	3,239,409	+1.12(+1.45%)
Feb 24, 2022	78.71	78.75	75.64	77.30	4,071,696	-0.46(-0.60%)
Feb 23, 2022	78.57	78.61	77.20	77.77	3,521,819	-0.11(-0.14%)
Feb 22, 2022	80.51	80.87	76.88	77.88	3,846,588	-0.90(-1.14%)
Feb 18, 2022				78.78	0	-0.97(-1.22%)
Feb 17, 2022	80.59	81.07	79.32	79.75	2,913,626	-1.15(-1.43%)
Feb 16, 2022	82.04	83.13	80.40	80.90	3,739,095	-0.11(-0.14%)
Feb 15, 2022	81.22	82.06	80.40	81.01	3,706,383	-1.92(-2.32%)
Feb 14, 2022	84.70	84.77	81.86	82.94	4,251,318	-2.46(-2.88%)
Feb 11, 2022	82.46	85.71	82.35	85.39	5,262,070	+3.43(+4.18%)
Feb 10, 2022	81.55	83.56	81.43	81.97	2,903,317	+0.01(+0.01%)
Feb 09, 2022	81.55	82.55	81.36	81.96	2,842,934	+0.58(+0.71%)
Feb 08, 2022	81.96	82.68	80.50	81.38	3,327,036	-1.35(-1.63%)
Feb 07, 2022	80.98	83.56	80.63	82.73	4,480,045	+1.33(+1.63%)
Feb 04, 2022	80.67	82.00	80.54	81.40	3,554,005	+1.48(+1.86%)
Feb 03, 2022	80.40		79.04	79.91	3,088,069	-0.44(-0.55%)
Feb 02, 2022	79.73	80.48	77.66	80.35	4,539,723	+0.04(+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.