Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 98.32 98.32 93.09 94.16 8,399,154 -5.78(-5.78%)
Jan 30, 2023 101.77 102.29 99.44 99.94 3,310,450 -2.17(-2.12%)
Jan 27, 2023 104.65 105.03 102.08 102.10 2,669,351 -2.59(-2.48%)
Jan 26, 2023 102.87 104.86 101.68 104.70 2,897,714 +2.48(+2.43%)
Jan 25, 2023 99.88 102.23 99.11 102.22 3,076,620 +1.73(+1.72%)
Jan 24, 2023 92.93 100.95 88.51 100.49 2,514,050 +0.07(+0.07%)
Jan 23, 2023 100.95 102.06 100.10 100.42 3,278,717 -0.02(-0.02%)
Jan 20, 2023 98.41 100.70 97.50 100.44 3,180,249 +2.42(+2.47%)
Jan 19, 2023 96.42 98.43 95.62 98.02 2,871,758 +1.57(+1.63%)
Jan 18, 2023 96.93 99.08 96.07 96.45 3,096,693 +0.19(+0.20%)
Jan 17, 2023 97.24 98.61 96.12 96.26 2,769,553 -0.49(-0.50%)
Jan 13, 2023 96.59 97.08 95.33 96.75 2,271,643 +0.16(+0.17%)
Jan 12, 2023 95.73 97.45 95.52 96.59 2,376,434 +1.35(+1.42%)
Jan 11, 2023 96.23 96.47 94.40 95.24 3,797,203 -0.14(-0.15%)
Jan 10, 2023 96.20 97.15 94.44 95.38 3,467,060 -0.41(-0.43%)
Jan 09, 2023 100.20 100.45 95.37 95.79 5,011,921 -3.47(-3.49%)
Jan 06, 2023 97.87 99.85 97.49 99.26 3,302,561 +2.52(+2.60%)
Jan 05, 2023 94.09 96.79 94.09 96.74 3,564,937 +2.20(+2.32%)
Jan 04, 2023 93.48 95.78 93.32 94.54 3,151,170 -0.33(-0.35%)
Jan 03, 2023 97.10 98.10 94.41 94.87 3,062,346 -2.86(-2.93%)
Dec 30, 2022 97.51 98.49 97.20 97.74 2,224,467 -0.03(-0.03%)
Dec 29, 2022 95.78 97.94 95.47 97.77 1,943,603 +1.84(+1.92%)
Dec 28, 2022 98.04 98.34 95.78 95.93 2,034,064 -2.28(-2.32%)
Dec 27, 2022 98.20 98.40 97.37 98.21 2,634,861 +0.60(+0.62%)
Dec 23, 2022 94.89 97.68 94.89 97.61 2,360,123 +3.20(+3.39%)
Dec 22, 2022 97.10 97.18 92.94 94.40 2,436,181 -2.65(-2.73%)
Dec 21, 2022 97.89 98.28 96.04 97.05 2,632,228 +0.67(+0.69%)
Dec 20, 2022 94.85 97.15 94.47 96.39 2,600,783 +1.91(+2.02%)
Dec 19, 2022 95.14 96.15 93.50 94.48 2,608,941 -0.03(-0.03%)
Dec 16, 2022 93.67 94.80 93.02 94.51 7,704,672 -0.78(-0.82%)
Dec 15, 2022 94.61 95.34 93.61 95.29 2,604,045 +0.18(+0.19%)
Dec 14, 2022 95.97 96.88 94.89 95.11 2,818,207 -0.80(-0.83%)
Dec 13, 2022 97.63 97.97 95.54 95.91 3,176,505 +0.06(+0.06%)
Dec 12, 2022 92.66 95.93 92.05 95.85 3,931,307 +3.82(+4.15%)
Dec 09, 2022 94.34 95.08 91.97 92.03 3,421,102 -2.72(-2.87%)
Dec 08, 2022 98.25 98.37 94.35 94.75 3,086,666 -1.98(-2.05%)
Dec 07, 2022 96.49 98.56 95.71 96.73 2,999,771 -0.07(-0.07%)
Dec 06, 2022 97.05 98.94 95.75 96.80 3,862,342 -1.00(-1.03%)
Dec 05, 2022 101.23 101.58 96.91 97.80 3,210,174 -2.36(-2.35%)
Dec 02, 2022 100.67 102.08 99.59 100.16 2,849,631 -1.30(-1.28%)
Dec 01, 2022 102.43 102.99 100.35 101.46 3,422,777 -0.38(-0.37%)
Nov 30, 2022 103.45 103.64 100.48 101.83 4,245,042 -0.50(-0.49%)
Nov 29, 2022 102.47 103.60 101.80 102.33 4,103,805 +1.08(+1.07%)
Nov 28, 2022 101.65 103.38 101.04 101.25 3,832,250 -2.78(-2.67%)
Nov 25, 2022 104.27 105.00 103.63 104.03 1,500,878 +0.06(+0.06%)
Nov 23, 2022 103.75 105.03 102.78 103.96 2,835,019 -1.48(-1.41%)
Nov 22, 2022 104.08 105.97 103.81 105.45 3,718,341 +3.06(+2.99%)
Nov 21, 2022 100.94 102.61 99.45 102.39 3,242,824 +0.04(+0.04%)
Nov 18, 2022 101.39 102.64 100.38 102.35 3,936,399 -0.70(-0.67%)
Nov 17, 2022 99.57 103.17 99.35 103.04 2,601,035 +1.93(+1.90%)
Nov 16, 2022 102.25 103.86 100.85 101.12 3,217,800 -2.31(-2.23%)
Nov 15, 2022 103.06 103.97 101.75 103.43 4,065,927 +0.79(+0.77%)
Nov 14, 2022 103.33 105.68 102.61 102.64 4,272,435 -0.97(-0.93%)
Nov 11, 2022 100.03 104.93 100.03 103.61 6,001,800 +4.71(+4.76%)
Nov 10, 2022 98.83 99.04 97.09 98.90 3,707,154 +2.00(+2.07%)
Nov 09, 2022 99.22 101.01 96.09 96.89 5,051,407 -0.95(-0.97%)
Nov 08, 2022 97.99 98.43 96.46 97.84 2,672,756 -0.30(-0.30%)
Nov 07, 2022 96.69 98.63 96.69 98.14 3,464,546 +1.82(+1.88%)
Nov 04, 2022 97.87 98.50 95.31 96.33 3,286,426 +0.34(+0.35%)
Nov 03, 2022 95.48 96.75 94.54 95.99 3,301,001 -0.11(-0.12%)
Nov 02, 2022 99.33 95.89 96.10 3,956,094 -3.85(-3.86%)
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.