Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 91.39 91.85 90.39 90.56 3,478,796 +0.50(+0.56%)
May 05, 2023 90.80 91.42 89.86 90.06 2,823,008 +1.09(+1.22%)
May 04, 2023 92.29 92.47 88.53 88.97 4,793,050 -3.51(-3.79%)
May 03, 2023 90.55 94.54 89.67 92.48 6,522,207 +1.18(+1.29%)
May 02, 2023 94.35 94.63 89.74 91.30 4,364,759 -3.54(-3.73%)
May 01, 2023 94.64 95.98 94.05 94.84 2,642,265 -0.58(-0.61%)
Apr 28, 2023 93.51 95.99 93.30 95.42 2,812,324 +1.21(+1.29%)
Apr 27, 2023 95.52 95.87 92.84 94.20 3,250,413 -1.47(-1.54%)
Apr 26, 2023 95.93 96.77 94.76 95.68 2,855,490 -0.05(-0.05%)
Apr 25, 2023 95.96 96.65 95.46 95.72 2,841,423 -1.32(-1.36%)
Apr 24, 2023 95.96 97.68 95.86 97.04 3,006,787 +0.52(+0.54%)
Apr 21, 2023 97.51 98.26 95.88 96.52 3,227,912 -1.06(-1.09%)
Apr 20, 2023 98.03 99.04 96.96 97.58 3,926,578 -1.74(-1.76%)
Apr 19, 2023 100.53 100.62 97.14 99.33 3,814,840 -1.20(-1.20%)
Apr 18, 2023 99.88 101.04 99.41 100.53 3,042,538 +0.38(+0.38%)
Apr 17, 2023 102.05 102.35 99.72 100.16 3,451,820 -2.26(-2.20%)
Apr 14, 2023 102.34 103.03 101.45 102.41 2,190,801 -0.01(-0.01%)
Apr 13, 2023 101.77 102.50 100.94 102.42 2,869,260 +0.23(+0.23%)
Apr 12, 2023 102.81 103.58 102.03 102.19 3,311,721 -0.42(-0.40%)
Apr 11, 2023 101.97 103.44 101.36 102.61 2,577,354 +1.45(+1.43%)
Apr 10, 2023 99.28 101.64 99.27 101.16 2,996,256 +2.04(+2.06%)
Apr 06, 2023 101.02 101.53 98.75 99.12 3,951,399 -1.53(-1.52%)
Apr 05, 2023 94.84 100.85 94.61 100.65 6,589,822 +5.93(+6.26%)
Apr 04, 2023 98.65 99.19 93.98 94.72 4,358,607 -4.46(-4.50%)
Apr 03, 2023 101.19 101.19 98.47 99.18 4,369,910 +1.47(+1.51%)
Mar 31, 2023 96.25 97.77 95.57 97.71 4,067,956 +1.34(+1.39%)
Mar 30, 2023 97.61 97.76 96.07 96.37 2,423,863 -0.28(-0.29%)
Mar 29, 2023 96.14 97.43 95.66 96.65 3,168,312 +1.45(+1.52%)
Mar 28, 2023 92.67 96.25 92.53 95.20 3,476,405 +2.46(+2.65%)
Mar 27, 2023 91.76 93.36 90.35 92.75 3,605,438 +2.41(+2.67%)
Mar 24, 2023 88.32 90.54 87.38 90.34 3,858,806 +0.18(+0.20%)
Mar 23, 2023 91.79 93.07 89.34 90.15 2,962,982 -1.11(-1.21%)
Mar 22, 2023 92.28 93.82 91.24 91.26 3,125,176 -0.83(-0.90%)
Mar 21, 2023 93.95 94.75 91.69 92.09 7,500,496 +0.00(+0.00%)
Mar 20, 2023 91.76 93.36 91.36 92.09 4,869,229 +0.80(+0.88%)
Mar 17, 2023 91.82 92.96 90.09 91.29 10,642,199 -0.32(-0.35%)
Mar 16, 2023 88.17 91.86 88.05 91.61 6,019,970 +1.35(+1.49%)
Mar 15, 2023 91.16 91.56 89.25 90.26 7,065,374 -4.14(-4.39%)
Mar 14, 2023 92.89 96.76 92.28 94.40 3,653,370 +2.34(+2.54%)
Mar 13, 2023 94.61 94.75 91.64 92.06 6,264,266 -5.49(-5.63%)
Mar 10, 2023 97.74 100.16 96.95 97.55 4,531,247 +0.08(+0.08%)
Mar 09, 2023 96.69 100.31 96.43 97.48 5,389,920 +1.76(+1.84%)
Mar 08, 2023 98.14 98.94 94.80 95.71 4,021,827 -2.39(-2.44%)
Mar 07, 2023 99.98 100.20 97.57 98.10 3,233,895 -2.11(-2.11%)
Mar 06, 2023 101.28 101.28 99.09 100.22 4,144,372 -1.97(-1.92%)
Mar 03, 2023 101.16 102.78 100.38 102.18 3,896,873 +0.20(+0.20%)
Mar 02, 2023 102.64 103.45 100.57 101.98 4,818,491 -1.38(-1.33%)
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.