Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 88.22 88.93 87.56 87.86 5,057,841 -1.90(-2.12%)
May 30, 2023 89.69 89.96 88.40 89.75 3,069,315 -1.27(-1.39%)
May 26, 2023 91.94 92.07 90.49 91.02 2,547,179 -0.22(-0.24%)
May 25, 2023 91.49 91.57 89.52 91.24 3,223,876 -1.36(-1.47%)
May 24, 2023 92.19 92.91 91.54 92.60 2,898,967 +0.88(+0.96%)
May 23, 2023 92.48 93.75 91.50 91.72 3,246,716 +0.08(+0.08%)
May 22, 2023 91.16 92.50 91.06 91.64 2,497,903 +0.59(+0.65%)
May 19, 2023 91.60 91.99 90.58 91.05 3,343,566 -0.28(-0.30%)
May 18, 2023 89.53 91.56 88.92 91.33 4,643,770 +1.41(+1.57%)
May 17, 2023 88.42 90.09 87.56 89.91 3,593,031 +2.75(+3.16%)
May 16, 2023 89.31 89.71 86.71 87.16 4,627,676 -2.21(-2.47%)
May 15, 2023 88.45 89.91 87.78 89.37 3,525,284 +0.95(+1.07%)
May 12, 2023 89.44 89.88 87.94 88.42 2,927,563 -0.17(-0.19%)
May 11, 2023 88.01 89.06 87.60 88.60 3,614,393 -0.79(-0.88%)
May 10, 2023 89.49 90.03 88.26 89.38 3,504,082 +0.24(+0.27%)
May 09, 2023 88.50 90.23 88.30 89.15 3,451,747 +0.02(+0.02%)
May 08, 2023 89.94 90.40 88.96 89.13 3,534,661 +0.49(+0.56%)
May 05, 2023 89.36 89.98 88.44 88.63 2,868,342 +1.07(+1.22%)
May 04, 2023 90.83 91.00 87.13 87.56 4,870,020 -3.45(-3.79%)
May 03, 2023 89.12 93.05 88.25 91.01 6,626,945 +1.16(+1.29%)
May 02, 2023 92.86 93.14 88.32 89.86 4,434,851 -3.48(-3.73%)
May 01, 2023 93.15 94.47 92.56 93.34 2,684,696 -0.57(-0.61%)
Apr 28, 2023 92.03 94.48 91.83 93.91 2,857,487 +1.20(+1.29%)
Apr 27, 2023 94.01 94.35 91.37 92.71 3,302,611 -1.45(-1.54%)
Apr 26, 2023 94.41 95.24 93.26 94.16 2,901,346 -0.05(-0.05%)
Apr 25, 2023 94.45 95.12 93.95 94.21 2,887,053 -1.30(-1.36%)
Apr 24, 2023 94.45 96.13 94.34 95.51 3,055,072 +0.51(+0.54%)
Apr 21, 2023 95.97 96.71 94.36 95.00 3,279,749 -1.04(-1.09%)
Apr 20, 2023 96.48 97.47 95.42 96.04 3,989,634 -1.72(-1.76%)
Apr 19, 2023 98.94 99.03 95.60 97.76 3,876,102 -1.19(-1.20%)
Apr 18, 2023 98.30 99.45 97.84 98.94 3,091,397 +0.37(+0.38%)
Apr 17, 2023 100.43 100.74 98.14 98.57 3,507,252 -2.22(-2.20%)
Apr 14, 2023 100.73 101.40 99.84 100.79 2,225,982 -0.01(-0.01%)
Apr 13, 2023 100.16 100.88 99.35 100.80 2,915,337 +0.23(+0.23%)
Apr 12, 2023 101.18 101.94 100.41 100.58 3,364,903 -0.41(-0.40%)
Apr 11, 2023 100.36 101.81 99.76 100.98 2,618,744 +1.42(+1.43%)
Apr 10, 2023 97.71 100.04 97.70 99.56 3,044,372 +2.01(+2.06%)
Apr 06, 2023 99.42 99.92 97.19 97.55 4,014,854 -1.51(-1.52%)
Apr 05, 2023 93.34 99.26 93.11 99.06 6,695,647 +5.83(+6.26%)
Apr 04, 2023 97.09 97.63 92.49 93.22 4,428,601 -4.39(-4.50%)
Apr 03, 2023 99.59 99.59 96.91 97.62 4,440,086 +1.45(+1.51%)
Mar 31, 2023 94.73 96.23 94.06 96.16 4,133,282 +1.32(+1.39%)
Mar 30, 2023 96.07 96.21 94.55 94.85 2,462,787 -0.27(-0.29%)
Mar 29, 2023 94.62 95.89 94.14 95.12 3,219,191 +1.42(+1.52%)
Mar 28, 2023 91.20 94.73 91.07 93.70 3,532,231 +2.42(+2.65%)
Mar 27, 2023 90.31 91.89 88.92 91.28 3,663,337 +2.37(+2.67%)
Mar 24, 2023 86.93 89.11 86.00 88.91 3,920,774 +0.18(+0.20%)
Mar 23, 2023 90.34 91.60 87.93 88.73 3,010,563 -1.09(-1.21%)
Mar 22, 2023 90.82 92.33 89.80 89.82 3,175,362 -0.82(-0.90%)
Mar 21, 2023 92.47 93.25 90.24 90.63 7,620,944 +0.00(+0.00%)
Mar 20, 2023 90.31 91.89 89.91 90.63 4,947,422 +0.79(+0.88%)
Mar 17, 2023 90.37 91.49 88.67 89.85 10,813,099 -0.31(-0.35%)
Mar 16, 2023 86.77 90.41 86.66 90.16 6,116,643 +1.33(+1.49%)
Mar 15, 2023 89.71 90.11 87.84 88.83 7,178,835 -4.08(-4.39%)
Mar 14, 2023 91.42 95.23 90.82 92.91 3,712,039 +2.31(+2.54%)
Mar 13, 2023 93.11 93.26 90.19 90.61 6,364,863 -5.41(-5.63%)
Mar 10, 2023 96.19 98.57 95.42 96.01 4,604,013 +0.08(+0.08%)
Mar 09, 2023 95.16 98.72 94.90 95.94 5,476,475 +1.74(+1.84%)
Mar 08, 2023 96.59 97.38 93.30 94.20 4,086,413 -2.35(-2.44%)
Mar 07, 2023 98.40 98.62 96.03 96.55 3,285,827 -2.08(-2.11%)
Mar 06, 2023 99.67 99.67 97.52 98.63 4,210,926 -1.94(-1.92%)
Mar 03, 2023 99.56 101.15 98.79 100.57 3,959,452 +0.20(+0.20%)
Mar 02, 2023 101.02 101.82 98.98 100.37 4,895,870 -1.36(-1.33%)
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.