Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phillips 66 (NY: PSX )

146.58 -4.96 (-3.27%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 112.58 113.36 110.60 112.22 3,678,273 +1.60(+1.45%)
Oct 30, 2023 110.40 111.67 108.08 110.62 3,247,211 +1.48(+1.36%)
Oct 27, 2023 109.34 110.25 106.10 109.13 5,300,763 +0.82(+0.75%)
Oct 26, 2023 108.08 108.75 106.34 108.32 3,575,479 -0.63(-0.58%)
Oct 25, 2023 110.31 111.06 108.68 108.95 2,623,670 -1.17(-1.06%)
Oct 24, 2023 111.69 111.85 110.08 110.12 2,370,545 -1.10(-0.99%)
Oct 23, 2023 111.47 111.75 110.20 111.22 2,504,049 -0.48(-0.43%)
Oct 20, 2023 113.48 114.14 111.32 111.70 2,711,089 -1.62(-1.43%)
Oct 19, 2023 114.27 114.47 112.77 113.32 2,125,924 -1.04(-0.91%)
Oct 18, 2023 112.34 114.88 112.13 114.37 3,302,785 +2.30(+2.05%)
Oct 17, 2023 109.87 112.13 109.87 112.06 2,512,512 +2.10(+1.91%)
Oct 16, 2023 109.69 110.83 109.27 109.97 2,795,467 +1.16(+1.07%)
Oct 13, 2023 110.64 110.91 108.69 108.81 3,449,122 -0.15(-0.14%)
Oct 12, 2023 111.09 111.17 108.11 108.96 2,009,401 -1.36(-1.23%)
Oct 11, 2023 109.61 110.67 108.38 110.31 2,069,033 -0.26(-0.23%)
Oct 10, 2023 109.06 111.16 108.55 110.57 2,706,114 +1.16(+1.06%)
Oct 09, 2023 109.26 109.85 107.57 109.41 2,815,282 +1.99(+1.85%)
Oct 06, 2023 108.72 109.03 106.45 107.42 2,668,773 -0.28(-0.26%)
Oct 05, 2023 107.02 109.37 106.83 107.71 3,258,825 -0.99(-0.91%)
Oct 04, 2023 111.33 111.47 106.90 108.70 4,537,667 -5.06(-4.45%)
Oct 03, 2023 116.09 116.62 112.28 113.76 3,036,386 -3.33(-2.85%)
Oct 02, 2023 118.14 118.35 116.28 117.09 2,486,119 -1.11(-0.94%)
Sep 29, 2023 121.44 121.44 117.54 118.20 2,888,699 -3.18(-2.62%)
Sep 28, 2023 118.54 121.47 118.44 121.38 3,347,951 +2.54(+2.14%)
Sep 27, 2023 118.51 119.57 117.79 118.84 2,839,105 +1.36(+1.16%)
Sep 26, 2023 117.27 118.33 116.68 117.48 2,389,519 -0.83(-0.70%)
Sep 25, 2023 116.58 118.69 117.91 118.31 2,537,776 +1.65(+1.42%)
Sep 22, 2023 118.55 119.73 116.60 116.66 2,467,345 -1.34(-1.13%)
Sep 21, 2023 120.44 121.83 117.75 118.00 2,775,933 -0.13(-0.11%)
Sep 20, 2023 117.78 119.83 117.61 118.12 2,532,660 -0.15(-0.12%)
Sep 19, 2023 121.40 121.48 117.14 118.27 3,019,050 -2.19(-1.82%)
Sep 18, 2023 120.55 121.90 119.04 120.47 2,273,981 +1.40(+1.17%)
Sep 15, 2023 119.99 120.49 118.39 119.07 9,466,274 -1.91(-1.58%)
Sep 14, 2023 121.90 121.99 120.71 120.98 2,567,613 -0.20(-0.16%)
Sep 13, 2023 122.73 123.16 120.41 121.17 2,825,003 -1.09(-0.89%)
Sep 12, 2023 120.89 122.81 120.61 122.27 4,299,163 +1.91(+1.59%)
Sep 11, 2023 120.91 122.05 119.31 120.36 3,156,359 +0.11(+0.09%)
Sep 08, 2023 117.93 121.56 117.50 120.25 4,789,287 +3.42(+2.93%)
Sep 07, 2023 115.35 117.06 114.88 116.83 3,403,958 +2.08(+1.81%)
Sep 06, 2023 114.98 116.08 113.74 114.75 1,792,981 -0.10(-0.09%)
Sep 05, 2023 115.79 116.85 114.82 114.85 2,364,539 -0.42(-0.37%)
Sep 01, 2023 114.25 115.41 113.23 115.27 2,833,585 +2.96(+2.64%)
Aug 31, 2023 111.86 112.75 110.25 112.31 3,136,470 +0.50(+0.45%)
Aug 30, 2023 111.02 112.15 110.92 111.81 2,148,189 +0.94(+0.85%)
Aug 29, 2023 111.35 111.68 110.22 110.86 1,965,012 -0.43(-0.39%)
Aug 28, 2023 111.42 112.92 110.80 111.30 1,730,293 -0.75(-0.67%)
Aug 25, 2023 110.96 112.61 109.94 112.05 2,299,392 +1.48(+1.33%)
Aug 24, 2023 109.81 111.38 109.74 110.57 1,741,855 +0.13(+0.12%)
Aug 23, 2023 110.12 110.62 108.38 110.44 2,060,748 -0.67(-0.60%)
Aug 22, 2023 111.86 112.37 110.80 111.11 2,257,249 -0.38(-0.34%)
Aug 21, 2023 113.04 113.52 110.40 111.49 2,706,678 -0.89(-0.80%)
Aug 18, 2023 110.79 112.92 110.79 112.39 4,977,116 +0.64(+0.57%)
Aug 17, 2023 111.89 113.90 111.64 111.75 4,781,470 +1.35(+1.22%)
Aug 16, 2023 111.11 112.37 110.35 110.40 4,005,803 -0.16(-0.14%)
Aug 15, 2023 109.89 111.64 109.63 110.56 5,219,105 -1.21(-1.08%)
Aug 14, 2023 113.52 114.00 111.41 111.77 3,123,061 -1.92(-1.69%)
Aug 11, 2023 112.13 114.32 112.13 113.69 2,625,438 +1.92(+1.72%)
Aug 10, 2023 112.06 113.25 111.37 111.77 2,655,070 +0.24(+0.22%)
Aug 09, 2023 110.43 112.86 110.15 111.52 3,963,914 +1.70(+1.54%)
Aug 08, 2023 107.14 110.57 106.21 109.83 2,939,520 +1.21(+1.11%)
Aug 07, 2023 108.27 109.96 108.23 108.62 3,059,556 +0.93(+0.87%)
Aug 04, 2023 108.75 110.31 107.65 107.68 2,719,455 +0.07(+0.06%)
Aug 03, 2023 106.77 107.96 104.69 107.61 3,603,057 +1.38(+1.30%)
Aug 02, 2023 108.34 110.37 105.36 106.23 5,014,631 -3.04(-2.78%)
Aug 01, 2023 108.36 109.60 107.85 109.27 2,764,430 +0.55(+0.50%)
Jul 31, 2023 107.92 108.75 107.80 108.73 3,900,022 +1.17(+1.09%)
Jul 28, 2023 106.71 107.88 106.32 107.56 2,197,104 +1.42(+1.34%)
Jul 27, 2023 107.19 108.04 106.05 106.13 3,001,884 -0.68(-0.64%)
Jul 26, 2023 104.24 107.16 104.12 106.81 2,757,231 +1.83(+1.75%)
Jul 25, 2023 103.81 105.71 102.89 104.98 2,816,137 +0.84(+0.80%)
Jul 24, 2023 103.32 105.42 103.12 104.14 3,786,410 +1.09(+1.06%)
Jul 21, 2023 101.78 103.27 101.44 103.05 2,782,197 +1.64(+1.62%)
Jul 20, 2023 100.57 101.90 100.51 101.42 2,585,778 +1.55(+1.55%)
Jul 19, 2023 98.60 100.88 98.57 99.87 3,131,196 +1.27(+1.29%)
Jul 18, 2023 96.52 99.46 96.39 98.60 2,428,547 +2.07(+2.14%)
Jul 17, 2023 97.47 98.29 96.50 96.53 3,158,158 -1.38(-1.41%)
Jul 14, 2023 99.48 99.63 96.15 97.92 2,939,640 -2.07(-2.07%)
Jul 13, 2023 99.70 101.30 99.04 99.98 2,961,383 +0.60(+0.61%)
Jul 12, 2023 99.72 100.55 98.96 99.38 2,435,934 +0.43(+0.43%)
Jul 11, 2023 97.33 99.12 97.27 98.95 3,140,277 +1.16(+1.19%)
Jul 10, 2023 97.00 98.71 96.94 97.79 3,883,554 +0.87(+0.90%)
Jul 07, 2023 93.34 97.76 93.28 96.92 5,479,631 +3.94(+4.23%)
Jul 06, 2023 92.98 93.76 92.12 92.98 4,815,828 -0.71(-0.76%)
Jul 05, 2023 93.23 93.87 92.15 93.70 3,954,998 +0.46(+0.49%)
Jul 03, 2023 93.23 94.19 92.98 93.24 1,383,838 +0.27(+0.29%)
Jun 30, 2023 92.66 93.45 91.88 92.97 2,641,098 +0.83(+0.90%)
Jun 29, 2023 91.32 92.27 91.04 92.14 2,312,941 +1.10(+1.21%)
Jun 28, 2023 90.32 91.63 89.46 91.04 2,640,655 +0.81(+0.90%)
Jun 27, 2023 89.27 90.67 88.87 90.23 3,861,551 +1.02(+1.15%)
Jun 26, 2023 88.76 90.00 88.56 89.20 2,919,905 +0.64(+0.73%)
Jun 23, 2023 87.72 89.08 87.47 88.56 4,301,263 +0.05(+0.06%)
Jun 22, 2023 90.12 90.81 88.39 88.51 3,607,399 -2.41(-2.65%)
Jun 21, 2023 90.65 92.56 90.31 90.92 2,978,220 -0.19(-0.21%)
Jun 20, 2023 94.23 94.33 91.10 91.11 3,359,745 -3.56(-3.76%)
Jun 16, 2023 95.06 95.36 94.22 94.67 5,094,094 +0.11(+0.11%)
Jun 15, 2023 93.26 94.79 92.95 94.56 2,178,027 +4.01(+4.42%)
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%)
Mar 01, 2023 99.27 103.56 98.90 103.36 4,752,615 +4.51(+4.56%)
Feb 28, 2023 100.84 101.08 98.18 98.85 4,257,359 -1.05(-1.05%)
Feb 27, 2023 98.72 100.55 98.32 99.90 2,799,588 +1.59(+1.62%)
Feb 24, 2023 95.51 98.32 94.55 98.31 3,118,705 +1.59(+1.64%)
Feb 23, 2023 97.39 97.82 95.53 96.72 2,840,603 +0.85(+0.88%)
Feb 22, 2023 95.72 97.16 94.96 95.87 2,166,136 -0.17(-0.18%)
Feb 21, 2023 95.35 97.04 94.92 96.04 2,665,763 +0.11(+0.11%)
Feb 17, 2023 98.33 98.86 95.59 95.94 3,670,504 -4.17(-4.17%)
Feb 16, 2023 101.59 102.38 100.01 100.11 3,014,577 -1.65(-1.62%)
Feb 15, 2023 102.09 102.72 100.42 101.76 2,752,653 -1.24(-1.20%)
Feb 14, 2023 102.57 103.85 102.19 103.00 2,376,179 -0.30(-0.29%)
Feb 13, 2023 102.09 103.34 100.90 103.30 2,733,770 +0.84(+0.82%)
Feb 10, 2023 98.97 102.59 98.73 102.46 3,147,654 +5.03(+5.16%)
Feb 09, 2023 98.43 99.50 97.25 97.43 3,036,646 -0.60(-0.61%)
Feb 08, 2023 97.09 98.90 96.60 98.03 3,860,699 +0.44(+0.45%)
Feb 07, 2023 94.33 97.69 93.97 97.59 3,801,450 +4.01(+4.28%)
Feb 06, 2023 94.06 94.94 91.74 93.58 2,793,093 -0.70(-0.74%)
Feb 03, 2023 94.73 96.00 93.99 94.28 3,694,554 -0.16(-0.17%)
Feb 02, 2023 93.51 94.46 91.92 94.44 4,892,539 +0.94(+1.01%)
Feb 01, 2023 95.22 96.93 92.58 93.50 4,679,909 -2.18(-2.27%)
Jan 31, 2023 99.90 99.90 94.58 95.67 8,266,406 -5.87(-5.78%)
Jan 30, 2023 103.40 103.93 101.03 101.54 3,258,129 -2.20(-2.12%)
Jan 27, 2023 106.33 106.71 103.72 103.74 2,627,163 -2.63(-2.48%)
Jan 26, 2023 104.53 106.55 103.31 106.38 2,851,916 +2.52(+2.43%)
Jan 25, 2023 101.48 103.87 100.70 103.86 3,027,995 +1.76(+1.72%)
Jan 24, 2023 94.42 102.57 89.93 102.10 2,474,316 +0.07(+0.07%)
Jan 23, 2023 102.57 103.70 101.71 102.04 3,226,898 -0.02(-0.02%)
Jan 20, 2023 99.99 102.32 99.07 102.06 3,129,986 +2.46(+2.47%)
Jan 19, 2023 97.97 100.01 97.16 99.59 2,826,371 +1.59(+1.63%)
Jan 18, 2023 98.49 100.67 97.61 98.00 3,047,751 +0.19(+0.20%)
Jan 17, 2023 98.80 100.19 97.67 97.81 2,725,781 -0.50(-0.50%)
Jan 13, 2023 98.14 98.64 96.86 98.31 2,235,740 +0.16(+0.17%)
Jan 12, 2023 97.27 99.01 97.06 98.14 2,338,875 +1.37(+1.42%)
Jan 11, 2023 97.77 98.02 95.92 96.77 3,737,189 -0.14(-0.15%)
Jan 10, 2023 97.74 98.71 95.96 96.91 3,412,264 -0.42(-0.43%)
Jan 09, 2023 101.81 102.06 96.90 97.33 4,932,708 -3.52(-3.49%)
Jan 06, 2023 99.44 101.45 99.06 100.85 3,250,365 +2.56(+2.60%)
Jan 05, 2023 95.61 98.34 95.61 98.30 3,508,593 +2.23(+2.32%)
Jan 04, 2023 94.98 97.32 94.82 96.06 3,101,366 -0.33(-0.35%)
Jan 03, 2023 98.66 99.68 95.93 96.40 3,013,946 -2.91(-2.93%)
Dec 30, 2022 99.08 100.07 98.76 99.31 2,189,310 -0.03(-0.03%)
Dec 29, 2022 97.32 99.51 97.01 99.34 1,912,885 +1.87(+1.92%)
Dec 28, 2022 99.61 99.92 97.31 97.47 2,001,916 -2.32(-2.32%)
Dec 27, 2022 99.77 99.98 98.94 99.78 2,593,217 +0.61(+0.62%)
Dec 23, 2022 96.42 99.25 96.42 99.17 2,322,821 +3.25(+3.39%)
Dec 22, 2022 98.66 98.74 94.43 95.92 2,397,677 -2.69(-2.73%)
Dec 21, 2022 99.46 99.86 97.58 98.61 2,590,626 +0.68(+0.69%)
Dec 20, 2022 96.37 98.71 95.99 97.93 2,559,678 +1.94(+2.02%)
Dec 19, 2022 96.66 97.69 95.00 96.00 2,567,707 -0.03(-0.03%)
Dec 16, 2022 95.18 96.32 94.52 96.02 7,582,900 -0.79(-0.82%)
Dec 15, 2022 96.13 96.87 95.11 96.82 2,562,888 +0.18(+0.19%)
Dec 14, 2022 97.51 98.44 96.42 96.64 2,773,666 -0.81(-0.83%)
Dec 13, 2022 99.20 99.55 97.07 97.45 3,126,301 +0.06(+0.06%)
Dec 12, 2022 94.15 97.47 93.53 97.39 3,869,174 +3.88(+4.15%)
Dec 09, 2022 95.85 96.61 93.45 93.51 3,367,032 -2.77(-2.87%)
Dec 08, 2022 99.83 99.95 95.86 96.27 3,037,882 -2.01(-2.05%)
Dec 07, 2022 98.04 100.15 97.25 98.29 2,952,360 -0.07(-0.07%)
Dec 06, 2022 98.61 100.53 97.28 98.35 3,801,298 -1.02(-1.03%)
Dec 05, 2022 102.86 103.21 98.47 99.37 3,159,437 -2.40(-2.35%)
Dec 02, 2022 102.28 103.72 101.19 101.77 2,804,593 -1.32(-1.28%)
Dec 01, 2022 104.08 104.64 101.96 103.09 3,368,680 -0.38(-0.37%)
Nov 30, 2022 105.11 105.31 102.09 103.47 4,177,949 -0.51(-0.49%)
Nov 29, 2022 104.12 105.26 103.44 103.97 4,038,945 +1.10(+1.07%)
Nov 28, 2022 103.29 105.04 102.67 102.88 3,771,682 -2.82(-2.67%)
Nov 25, 2022 105.95 106.68 105.29 105.70 1,477,157 +0.07(+0.06%)
Nov 23, 2022 105.41 106.71 104.43 105.63 2,790,212 -1.51(-1.41%)
Nov 22, 2022 105.75 107.67 105.48 107.14 3,659,573 +3.11(+2.99%)
Nov 21, 2022 102.56 104.26 101.04 104.03 3,191,572 +0.04(+0.04%)
Nov 18, 2022 103.02 104.29 101.99 103.99 3,874,184 -0.71(-0.67%)
Nov 17, 2022 101.17 104.83 100.95 104.70 2,559,926 +1.96(+1.90%)
Nov 16, 2022 103.89 105.53 102.47 102.74 3,166,943 -2.35(-2.23%)
Nov 15, 2022 104.71 105.64 103.39 105.09 4,001,665 +0.80(+0.77%)
Nov 14, 2022 104.98 107.38 104.26 104.28 4,204,909 -0.98(-0.93%)
Nov 11, 2022 101.64 106.61 101.64 105.27 5,906,942 +4.79(+4.76%)
Nov 10, 2022 100.42 100.64 98.65 100.48 3,648,563 +2.03(+2.07%)
Nov 09, 2022 100.81 102.63 97.64 98.45 4,971,569 -0.96(-0.97%)
Nov 08, 2022 99.57 100.01 98.01 99.41 2,630,513 -0.30(-0.30%)
Nov 07, 2022 98.24 100.21 98.24 99.72 3,409,789 +1.84(+1.88%)
Nov 04, 2022 99.44 100.09 96.84 97.87 3,234,484 +0.34(+0.35%)
Nov 03, 2022 97.01 98.31 96.06 97.53 3,248,828 -0.11(-0.12%)
Nov 02, 2022 100.93 97.43 97.65 3,893,568 -3.92(-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.