Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	149.72	149.72	141.89	142.08	3,793,837	-8.26(-5.50%)
Apr 29, 2024	149.51	150.99	148.88	150.34	2,846,097	+0.13(+0.09%)
Apr 26, 2024	151.30	154.61	148.37	150.22	4,240,234	-5.78(-3.71%)
Apr 25, 2024	156.32	156.86	154.39	156.00	2,637,851	-0.55(-0.35%)
Apr 24, 2024	156.72	157.13	155.06	156.55	1,960,290	-1.04(-0.66%)
Apr 23, 2024	154.98	157.99	153.66	157.59	1,770,064	+1.78(+1.14%)
Apr 22, 2024	153.21	157.08	151.88	155.81	1,638,282	+2.32(+1.51%)
Apr 19, 2024	152.45	155.97	152.27	153.49	2,782,710	+1.39(+0.91%)
Apr 18, 2024	156.14	156.66	151.52	152.10	2,365,777	-3.91(-2.51%)
Apr 17, 2024	157.39	158.60	155.05	156.01	1,962,231	-0.62(-0.40%)
Apr 16, 2024	159.54	159.86	156.36	156.63	1,878,995	-2.92(-1.83%)
Apr 15, 2024	162.51	163.70	158.65	159.55	1,602,340	-1.66(-1.03%)
Apr 12, 2024	165.04	165.16	160.60	161.21	2,018,349	-2.90(-1.77%)
Apr 11, 2024	164.24	164.64	161.87	164.11	2,013,080	+0.25(+0.15%)
Apr 10, 2024	164.16	165.43	162.28	163.86	1,816,578	-0.25(-0.15%)
Apr 09, 2024	167.52	168.07	162.44	164.11	2,376,815	-3.12(-1.86%)
Apr 08, 2024	168.69	170.06	167.15	167.22	2,645,203	-2.18(-1.29%)
Apr 05, 2024	171.52	172.71	169.29	169.40	2,200,127	+0.07(+0.04%)
Apr 04, 2024	171.81	172.38	168.66	169.33	2,803,083	-2.01(-1.18%)
Apr 03, 2024	168.86	172.18	167.77	171.35	3,236,161	+3.19(+1.90%)
Apr 02, 2024	163.03	168.36	162.78	168.15	3,023,047	+6.10(+3.77%)

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.

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services

Contact Information

Follow Us