NYSE:PSX
Phillips 66 Stock Price (Quote)
$143.61
-0.260 (-0.181%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $138.64 | $174.06 | Friday, 3rd May 2024 PSX stock ended at $143.61. This is 0.181% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.84% from a day low at $142.06 to a day high of $144.67. |
| 90 days | $138.64 | $174.06 | |
| 52 weeks | $89.74 | $174.06 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $144.06 | $144.67 | $142.06 | $143.61 | 1 772 925 |
| May 02, 2024 | $141.55 | $144.65 | $141.40 | $143.87 | 2 261 664 |
| May 01, 2024 | $143.04 | $144.27 | $138.64 | $140.21 | 2 077 727 |
| Apr 30, 2024 | $150.91 | $150.91 | $143.02 | $143.21 | 3 594 405 |
| Apr 29, 2024 | $150.70 | $152.19 | $150.06 | $151.54 | 2 767 187 |
| Apr 26, 2024 | $152.50 | $155.84 | $149.55 | $151.41 | 4 153 755 |
| Apr 25, 2024 | $157.56 | $158.11 | $155.62 | $157.24 | 2 569 543 |
| Apr 24, 2024 | $157.96 | $158.38 | $156.29 | $157.79 | 1 812 449 |
| Apr 23, 2024 | $156.21 | $159.25 | $154.97 | $158.84 | 1 756 041 |
| Apr 22, 2024 | $154.43 | $158.33 | $153.09 | $157.05 | 1 271 240 |
| Apr 19, 2024 | $153.66 | $157.21 | $153.66 | $154.71 | 2 006 354 |
| Apr 18, 2024 | $157.38 | $157.91 | $152.72 | $153.31 | 2 300 239 |
| Apr 17, 2024 | $158.64 | $159.86 | $156.28 | $157.25 | 1 820 661 |
| Apr 16, 2024 | $160.81 | $161.13 | $157.60 | $157.88 | 1 797 377 |
| Apr 15, 2024 | $163.80 | $165.00 | $159.91 | $160.82 | 1 275 502 |
| Apr 12, 2024 | $166.35 | $166.47 | $161.88 | $162.49 | 1 922 507 |
| Apr 11, 2024 | $165.54 | $165.95 | $163.16 | $165.41 | 1 915 680 |
| Apr 10, 2024 | $165.46 | $166.74 | $163.57 | $165.16 | 1 720 531 |
| Apr 09, 2024 | $168.85 | $169.28 | $163.73 | $165.41 | 1 823 277 |
| Apr 08, 2024 | $170.03 | $171.41 | $168.48 | $168.55 | 2 623 353 |
| Apr 05, 2024 | $172.88 | $174.06 | $170.64 | $170.75 | 1 854 809 |
| Apr 04, 2024 | $173.18 | $173.75 | $170.00 | $170.68 | 2 753 026 |
| Apr 03, 2024 | $170.20 | $173.55 | $169.10 | $172.71 | 2 767 141 |
| Apr 02, 2024 | $164.33 | $169.70 | $164.09 | $169.49 | 2 997 237 |
| Apr 01, 2024 | $163.18 | $163.85 | $160.97 | $163.34 | 2 143 529 |
