Skip to main content

Phillips 66 (NY: PSX )

132.72 +2.41 (+1.85%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 106.18 107.00 106.07 106.98 3,963,731 +1.15(+1.09%)
Jul 28, 2023 104.99 106.14 104.61 105.83 2,232,995 +1.40(+1.34%)
Jul 27, 2023 105.47 106.31 104.34 104.43 3,050,921 -0.67(-0.64%)
Jul 26, 2023 102.57 105.43 102.45 105.10 2,802,272 +1.80(+1.75%)
Jul 25, 2023 102.14 104.02 101.23 103.30 2,862,140 +0.82(+0.80%)
Jul 24, 2023 101.66 103.73 101.46 102.47 3,848,263 +1.07(+1.06%)
Jul 21, 2023 100.14 101.61 99.80 101.40 2,827,646 +1.61(+1.62%)
Jul 20, 2023 98.95 100.27 98.89 99.79 2,628,018 +1.52(+1.55%)
Jul 19, 2023 97.01 99.26 96.99 98.26 3,182,345 +1.25(+1.29%)
Jul 18, 2023 94.97 97.86 94.84 97.01 2,468,218 +2.03(+2.14%)
Jul 17, 2023 95.90 96.71 94.95 94.98 3,209,749 -1.36(-1.41%)
Jul 14, 2023 97.88 98.03 94.61 96.34 2,987,660 -2.03(-2.07%)
Jul 13, 2023 98.10 99.67 97.45 98.38 3,009,759 +0.59(+0.61%)
Jul 12, 2023 98.12 98.93 97.37 97.78 2,475,726 +0.42(+0.43%)
Jul 11, 2023 95.77 97.52 95.71 97.36 3,191,575 +1.14(+1.19%)
Jul 10, 2023 95.44 97.12 95.38 96.22 3,946,994 +0.85(+0.89%)
Jul 07, 2023 91.84 96.19 91.78 95.36 5,569,143 +3.87(+4.23%)
Jul 06, 2023 91.49 92.26 90.64 91.49 4,894,497 -0.70(-0.76%)
Jul 05, 2023 91.73 92.36 90.67 92.19 4,019,605 +0.45(+0.49%)
Jul 03, 2023 91.73 92.68 91.49 91.74 1,406,444 +0.27(+0.29%)
Jun 30, 2023 91.17 91.95 90.41 91.47 2,684,241 +0.82(+0.90%)
Jun 29, 2023 89.85 90.79 89.57 90.66 2,350,724 +1.08(+1.21%)
Jun 28, 2023 88.87 90.16 88.02 89.57 2,683,792 +0.80(+0.90%)
Jun 27, 2023 87.84 89.22 87.44 88.78 3,924,632 +1.01(+1.15%)
Jun 26, 2023 87.34 88.56 87.14 87.77 2,967,603 +0.63(+0.73%)
Jun 23, 2023 86.31 87.64 86.06 87.14 4,371,526 +0.05(+0.06%)
Jun 22, 2023 88.67 89.35 86.97 87.09 3,666,328 -2.37(-2.65%)
Jun 21, 2023 89.19 91.07 88.85 89.46 3,026,871 -0.19(-0.21%)
Jun 20, 2023 92.72 92.81 89.64 89.65 3,414,628 -3.50(-3.76%)
Jun 16, 2023 93.53 93.83 92.71 93.15 5,177,309 +0.11(+0.11%)
Jun 15, 2023 91.76 93.26 91.45 93.04 2,213,606 +3.94(+4.42%)
May 08, 2023 89.92 90.37 88.94 89.10 3,535,624 +0.49(+0.56%)
May 05, 2023 89.34 89.96 88.42 88.61 2,869,123 +1.07(+1.22%)
May 04, 2023 90.81 90.98 87.11 87.54 4,871,347 -3.45(-3.79%)
May 03, 2023 89.09 93.02 88.23 90.99 6,628,750 +1.16(+1.29%)
May 02, 2023 92.84 93.11 88.30 89.83 4,436,059 -3.48(-3.73%)
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.