Skip to main content

Phillips 66 (NY: PSX )

135.42 -0.93 (-0.68%)
Official Closing Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 135.91 137.02 135.85 136.35 1,460,750 -0.07(-0.05%)
Oct 10, 2024 135.42 137.08 134.21 136.42 1,416,646 +1.70(+1.26%)
Oct 09, 2024 131.21 135.31 130.92 134.72 1,494,439 +2.39(+1.81%)
Oct 08, 2024 136.84 137.16 132.20 132.33 2,526,319 -6.17(-4.45%)
Oct 07, 2024 138.13 139.73 137.82 138.50 1,813,059 -0.12(-0.09%)
Oct 04, 2024 140.30 140.59 137.59 138.62 2,468,481 -0.31(-0.22%)
Oct 03, 2024 134.48 139.46 133.37 138.93 2,766,461 +4.46(+3.32%)
Oct 02, 2024 134.00 135.20 132.55 134.47 1,925,621 +1.48(+1.11%)
Oct 01, 2024 130.16 133.27 130.16 132.99 2,071,381 +1.54(+1.17%)
Sep 30, 2024 130.86 132.13 129.77 131.45 2,137,532 +0.40(+0.31%)
Sep 27, 2024 131.32 131.56 130.00 131.05 2,564,363 +0.37(+0.28%)
Sep 26, 2024 128.87 133.62 128.58 130.68 4,192,794 +0.83(+0.64%)
Sep 25, 2024 129.68 131.41 128.87 129.85 8,126,659 +0.38(+0.29%)
Sep 24, 2024 132.70 132.98 129.47 129.47 3,661,673 -1.64(-1.25%)
Sep 23, 2024 129.71 131.31 129.13 131.11 3,613,739 +1.14(+0.88%)
Sep 20, 2024 131.60 131.62 129.13 129.97 6,418,534 -2.58(-1.95%)
Sep 19, 2024 132.00 133.64 130.68 132.55 2,744,586 +2.24(+1.72%)
Sep 18, 2024 129.00 131.86 128.43 130.31 2,884,934 +2.01(+1.57%)
Sep 17, 2024 127.82 128.67 127.19 128.30 3,693,300 +0.96(+0.75%)
Sep 16, 2024 126.98 128.76 125.78 127.34 2,908,863 +0.64(+0.51%)
Sep 13, 2024 126.70 127.90 126.12 126.70 2,614,580 +0.98(+0.78%)
Sep 12, 2024 125.51 126.55 124.75 125.72 3,040,951 +0.72(+0.58%)
Sep 11, 2024 126.39 127.25 123.77 125.00 4,052,744 -1.88(-1.48%)
Sep 10, 2024 127.67 127.77 125.14 126.88 4,468,936 -1.09(-0.85%)
Sep 09, 2024 128.33 129.33 127.73 127.97 4,074,619 -0.17(-0.13%)
Sep 06, 2024 128.91 130.18 127.27 128.14 4,244,614 -0.75(-0.58%)
Sep 05, 2024 133.06 133.07 128.67 128.89 3,864,571 -3.40(-2.57%)
Sep 04, 2024 135.00 136.31 131.56 132.29 1,984,375 -2.71(-2.01%)
Sep 03, 2024 138.07 138.70 133.29 135.00 2,845,472 -5.31(-3.78%)
Aug 30, 2024 135.66 140.85 135.64 140.31 3,981,540 +3.81(+2.79%)
Aug 29, 2024 135.50 136.75 133.92 136.50 1,594,184 +1.53(+1.13%)
Aug 28, 2024 133.83 136.55 133.50 134.97 2,070,920 +0.59(+0.44%)
Aug 27, 2024 134.98 135.54 134.09 134.38 1,505,313 -0.85(-0.63%)
Aug 26, 2024 136.10 136.94 134.21 135.23 1,923,591 -0.14(-0.10%)
Aug 23, 2024 134.17 135.47 133.44 135.37 1,911,905 +2.21(+1.66%)
Aug 22, 2024 133.95 134.83 132.86 133.16 1,813,469 -0.72(-0.54%)
Aug 21, 2024 133.41 135.40 132.95 133.88 3,332,333 +1.49(+1.13%)
Aug 20, 2024 138.19 138.34 132.22 132.39 3,026,292 -5.80(-4.20%)
Aug 19, 2024 137.85 139.15 137.41 138.19 1,848,019 +0.42(+0.30%)
Aug 16, 2024 136.84 138.81 136.49 137.77 1,658,142 +0.24(+0.17%)
Aug 15, 2024 137.60 138.87 136.90 137.53 1,951,155 +0.97(+0.71%)
Aug 14, 2024 134.15 136.99 133.85 136.56 2,152,153 +3.01(+2.26%)
Aug 13, 2024 133.61 134.29 132.89 133.55 2,483,841 -1.21(-0.90%)
Aug 12, 2024 135.28 136.44 134.48 134.76 1,589,709 +0.47(+0.35%)
Aug 09, 2024 134.43 135.62 133.53 134.29 2,074,009 -0.01(-0.01%)
Aug 08, 2024 131.95 134.73 131.95 134.30 2,567,903 +2.50(+1.90%)
Aug 07, 2024 133.48 134.75 131.72 131.80 2,164,700 -0.18(-0.14%)
Aug 06, 2024 130.91 133.94 130.83 131.98 2,100,131 +1.43(+1.09%)
Aug 05, 2024 129.87 131.85 127.30 130.55 2,343,035 -2.10(-1.58%)
Aug 02, 2024 137.93 138.23 131.92 132.66 4,115,800 -7.13(-5.10%)
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.