Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 92.00 94.45 91.80 93.88 2,858,265 +1.19(+1.29%)
Apr 27, 2023 93.99 94.33 91.35 92.69 3,303,510 -1.45(-1.54%)
Apr 26, 2023 94.38 95.22 93.24 94.14 2,902,136 -0.05(-0.05%)
Apr 25, 2023 94.42 95.10 93.93 94.18 2,887,839 -1.30(-1.36%)
Apr 24, 2023 94.42 96.11 94.32 95.48 3,055,904 +0.51(+0.54%)
Apr 21, 2023 95.94 96.68 94.34 94.97 3,280,642 -1.04(-1.09%)
Apr 20, 2023 96.45 97.45 95.40 96.02 3,990,721 -1.72(-1.76%)
Apr 19, 2023 98.92 99.00 95.58 97.73 3,877,157 -1.19(-1.20%)
Apr 18, 2023 98.27 99.42 97.82 98.92 3,092,239 +0.37(+0.38%)
Apr 17, 2023 100.41 100.71 98.11 98.55 3,508,208 -2.22(-2.20%)
Apr 14, 2023 100.70 101.37 99.82 100.77 2,226,588 -0.01(-0.01%)
Apr 13, 2023 100.13 100.85 99.32 100.78 2,916,131 +0.23(+0.23%)
Apr 12, 2023 101.16 101.91 100.39 100.55 3,365,820 -0.41(-0.40%)
Apr 11, 2023 100.33 101.78 99.73 100.96 2,619,457 +1.42(+1.43%)
Apr 10, 2023 97.68 100.01 97.67 99.53 3,045,201 +2.01(+2.06%)
Apr 06, 2023 99.39 99.89 97.16 97.52 4,015,947 -1.51(-1.52%)
Apr 05, 2023 93.31 99.23 93.08 99.03 6,697,470 +5.83(+6.26%)
Apr 04, 2023 97.07 97.60 92.47 93.20 4,429,807 -4.39(-4.50%)
Apr 03, 2023 99.56 99.56 96.88 97.59 4,441,295 +1.45(+1.51%)
Mar 31, 2023 94.71 96.20 94.03 96.14 4,134,408 +1.32(+1.39%)
Mar 30, 2023 96.04 96.19 94.53 94.82 2,463,458 -0.28(-0.29%)
Mar 29, 2023 94.59 95.86 94.12 95.10 3,220,068 +1.42(+1.52%)
Mar 28, 2023 91.18 94.71 91.04 93.67 3,533,193 +2.42(+2.65%)
Mar 27, 2023 90.29 91.86 88.89 91.25 3,664,335 +2.37(+2.67%)
Mar 24, 2023 86.90 89.09 85.97 88.88 3,921,842 +0.18(+0.20%)
Mar 23, 2023 90.32 91.58 87.91 88.70 3,011,383 -1.09(-1.21%)
Mar 22, 2023 90.80 92.31 89.78 89.79 3,176,227 -0.82(-0.90%)
Mar 21, 2023 92.44 93.23 90.21 90.61 7,623,020 +0.00(+0.00%)
Mar 20, 2023 90.29 91.86 89.89 90.61 4,948,770 +0.79(+0.88%)
Mar 17, 2023 90.34 91.46 88.65 89.82 10,816,044 -0.31(-0.35%)
Mar 16, 2023 86.75 90.38 86.64 90.14 6,118,309 +1.33(+1.50%)
Mar 15, 2023 89.69 90.09 87.81 88.81 7,180,790 -4.08(-4.39%)
Mar 14, 2023 91.40 95.21 90.80 92.89 3,713,049 +2.30(+2.54%)
Mar 13, 2023 93.08 93.23 90.16 90.58 6,366,596 -5.41(-5.63%)
Mar 10, 2023 96.17 98.55 95.39 95.99 4,605,267 +0.08(+0.08%)
Mar 09, 2023 95.13 98.69 94.88 95.91 5,477,967 +1.74(+1.84%)
Mar 08, 2023 96.57 97.35 93.27 94.18 4,087,526 -2.35(-2.44%)
Mar 07, 2023 98.38 98.59 96.01 96.53 3,286,722 -2.08(-2.11%)
Mar 06, 2023 99.65 99.65 97.49 98.60 4,212,072 -1.93(-1.92%)
Mar 03, 2023 99.53 101.13 98.77 100.54 3,960,530 +0.20(+0.20%)
Mar 02, 2023 100.99 101.78 98.95 100.34 4,897,204 -1.36(-1.33%)
Mar 01, 2023 97.67 101.89 97.31 101.69 4,830,251 +4.44(+4.56%)
Feb 28, 2023 99.22 99.46 96.60 97.26 4,326,905 -1.03(-1.05%)
Feb 27, 2023 97.13 98.94 96.74 98.29 2,845,321 +1.56(+1.62%)
Feb 24, 2023 93.98 96.74 93.03 96.73 3,169,650 +1.56(+1.64%)
Feb 23, 2023 95.83 96.25 94.00 95.16 2,887,006 +0.83(+0.88%)
Feb 22, 2023 94.18 95.60 93.43 94.33 2,201,521 -0.17(-0.18%)
Feb 21, 2023 93.81 95.48 93.40 94.50 2,709,309 +0.10(+0.11%)
Feb 17, 2023 96.75 97.27 94.05 94.39 3,730,464 -4.11(-4.17%)
Feb 16, 2023 99.95 100.73 98.41 98.50 3,063,822 -1.62(-1.62%)
Feb 15, 2023 100.45 101.07 98.81 100.12 2,797,619 -1.22(-1.20%)
Feb 14, 2023 100.92 102.18 100.55 101.34 2,414,995 -0.29(-0.29%)
Feb 13, 2023 100.45 101.68 99.28 101.64 2,778,428 +0.83(+0.82%)
Feb 10, 2023 97.38 100.94 97.14 100.81 3,199,072 +4.95(+5.16%)
Feb 09, 2023 96.85 97.90 95.68 95.86 3,086,251 -0.59(-0.61%)
Feb 08, 2023 95.53 97.31 95.04 96.45 3,923,765 +0.43(+0.45%)
Feb 07, 2023 92.81 96.12 92.46 96.02 3,863,548 +3.94(+4.28%)
Feb 06, 2023 92.55 93.41 90.27 92.08 2,838,719 -0.69(-0.74%)
Feb 03, 2023 93.20 94.45 92.48 92.76 3,754,906 -0.16(-0.17%)
Feb 02, 2023 92.00 92.94 90.44 92.92 4,972,461 +0.93(+1.01%)
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.