Skip to main content

Phillips 66 (NY: PSX )

101.38 +1.39 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 99.87 101.44 99.16 101.38 3,920,643 +1.39(+1.39%)
Mar 30, 2023 101.28 101.43 99.68 99.99 2,336,091 -0.29(-0.29%)
Mar 29, 2023 99.75 101.09 99.25 100.28 3,053,582 +1.50(+1.52%)
Mar 28, 2023 96.15 99.87 96.00 98.78 3,350,518 +2.55(+2.65%)
Mar 27, 2023 95.21 96.87 93.74 96.23 3,474,879 +2.50(+2.67%)
Mar 24, 2023 91.64 93.94 90.66 93.73 3,719,072 +0.19(+0.20%)
Mar 23, 2023 95.24 96.57 92.70 93.54 2,855,687 -1.15(-1.21%)
Mar 22, 2023 95.75 97.34 94.67 94.69 3,012,008 -0.86(-0.90%)
Mar 21, 2023 97.48 98.31 95.13 95.55 7,228,889 +0.00(+0.00%)
Mar 20, 2023 95.21 96.87 94.79 95.55 4,692,905 +0.83(+0.88%)
Mar 17, 2023 95.27 96.45 93.48 94.72 10,256,825 -0.33(-0.35%)
Mar 16, 2023 91.48 95.31 91.36 95.05 5,801,976 +1.40(+1.49%)
Mar 15, 2023 94.58 95.00 92.60 93.65 6,809,524 -4.30(-4.39%)
Mar 14, 2023 96.38 100.40 95.75 97.95 3,521,075 +2.43(+2.54%)
Mar 13, 2023 98.16 98.31 95.08 95.52 6,037,426 -5.70(-5.63%)
Mar 10, 2023 101.41 103.92 100.59 101.22 4,367,162 +0.08(+0.08%)
Mar 09, 2023 100.32 104.07 100.05 101.14 5,194,741 +1.83(+1.84%)
Mar 08, 2023 101.83 102.66 98.36 99.31 3,876,190 -2.48(-2.44%)
Mar 07, 2023 103.74 103.97 101.24 101.79 3,116,790 -2.19(-2.11%)
Mar 06, 2023 105.08 105.08 102.81 103.98 3,994,297 -2.04(-1.92%)
Mar 03, 2023 104.96 106.64 104.15 106.02 3,755,760 +0.21(+0.20%)
Mar 02, 2023 106.50 107.34 104.35 105.81 4,644,005 -1.43(-1.33%)
Mar 01, 2023 103.00 107.45 102.62 107.24 4,580,514 +4.68(+4.56%)
Feb 28, 2023 104.63 104.88 101.87 102.56 4,103,192 -1.09(-1.05%)
Feb 27, 2023 102.43 104.33 102.01 103.65 2,698,210 +1.65(+1.62%)
Feb 24, 2023 99.10 102.01 98.10 102.00 3,005,771 +1.65(+1.64%)
Feb 23, 2023 101.05 101.50 99.12 100.35 2,737,740 +0.88(+0.88%)
Feb 22, 2023 99.32 100.81 98.53 99.47 2,087,697 -0.18(-0.18%)
Feb 21, 2023 98.93 100.69 98.49 99.65 2,569,231 +0.11(+0.11%)
Feb 17, 2023 102.02 102.57 99.18 99.54 3,537,589 -4.33(-4.17%)
Feb 16, 2023 105.40 106.23 103.77 103.87 2,905,414 -1.71(-1.62%)
Feb 15, 2023 105.93 106.58 104.20 105.58 2,652,975 -1.29(-1.20%)
Feb 14, 2023 106.42 107.75 106.03 106.87 2,290,133 -0.31(-0.29%)
Feb 13, 2023 105.93 107.23 104.69 107.18 2,634,775 +0.87(+0.82%)
Feb 10, 2023 102.69 106.45 102.44 106.31 3,033,671 +5.22(+5.16%)
Feb 09, 2023 102.13 103.24 100.90 101.09 2,926,684 -0.62(-0.61%)
Feb 08, 2023 100.74 102.61 100.23 101.71 3,720,896 +0.46(+0.45%)
Feb 07, 2023 97.87 101.36 97.50 101.26 3,663,792 +4.16(+4.28%)
Feb 06, 2023 97.59 98.50 95.19 97.10 2,691,950 -0.72(-0.74%)
Feb 03, 2023 98.29 99.60 97.52 97.82 3,560,767 -0.17(-0.17%)
Feb 02, 2023 97.02 98.01 95.38 97.99 4,715,371 +0.98(+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.