Skip to main content

Phillips 66 (NY: PSX )

133.19 +2.88 (+2.21%)
Streaming Delayed Price Updated: 2:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 119.49 119.49 115.66 116.30 2,935,887 -3.13(-2.62%)
Sep 28, 2023 116.63 119.52 116.54 119.43 3,402,641 +2.50(+2.14%)
Sep 27, 2023 116.60 117.65 115.90 116.93 2,885,483 +1.34(+1.16%)
Sep 26, 2023 115.38 116.43 114.80 115.60 2,428,553 -0.81(-0.70%)
Sep 25, 2023 114.71 116.78 116.01 116.41 2,579,231 +1.63(+1.42%)
Sep 22, 2023 116.64 117.80 114.73 114.78 2,507,650 -1.32(-1.13%)
Sep 21, 2023 118.50 119.88 115.86 116.10 2,821,279 -0.13(-0.11%)
Sep 20, 2023 115.89 117.90 115.72 116.23 2,574,032 -0.14(-0.12%)
Sep 19, 2023 119.45 119.53 115.26 116.37 3,068,368 -2.16(-1.82%)
Sep 18, 2023 118.61 119.94 117.13 118.53 2,311,128 +1.37(+1.17%)
Sep 15, 2023 118.06 118.55 116.49 117.16 9,620,910 -1.88(-1.58%)
Sep 14, 2023 119.94 120.03 118.77 119.03 2,609,556 -0.19(-0.16%)
Sep 13, 2023 120.76 121.18 118.47 119.23 2,871,151 -1.07(-0.89%)
Sep 12, 2023 118.95 120.84 118.67 120.30 4,369,392 +1.88(+1.58%)
Sep 11, 2023 118.97 120.09 117.40 118.42 3,207,919 +0.11(+0.09%)
Sep 08, 2023 116.03 119.61 115.61 118.32 4,867,522 +3.37(+2.93%)
Sep 07, 2023 113.50 115.18 113.03 114.95 3,459,563 +2.04(+1.81%)
Sep 06, 2023 113.13 114.21 111.91 112.91 1,822,270 -0.10(-0.09%)
Sep 05, 2023 113.93 114.97 112.97 113.00 2,403,165 -0.42(-0.37%)
Sep 01, 2023 112.41 113.56 111.42 113.42 2,879,873 +2.91(+2.64%)
Aug 31, 2023 110.06 110.94 108.48 110.50 3,187,705 +0.49(+0.45%)
Aug 30, 2023 109.24 110.35 109.14 110.01 2,183,281 +0.93(+0.85%)
Aug 29, 2023 109.56 109.89 108.44 109.08 1,997,111 -0.42(-0.39%)
Aug 28, 2023 109.63 111.11 109.02 109.51 1,758,559 -0.74(-0.67%)
Aug 25, 2023 109.18 110.80 108.17 110.24 2,336,954 +1.45(+1.33%)
Aug 24, 2023 108.05 109.59 107.98 108.79 1,770,309 +0.13(+0.12%)
Aug 23, 2023 108.35 108.84 106.63 108.67 2,094,411 -0.66(-0.60%)
Aug 22, 2023 110.06 110.56 109.02 109.33 2,294,122 -0.38(-0.34%)
Aug 21, 2023 111.22 111.69 108.63 109.70 2,750,893 -0.88(-0.80%)
Aug 18, 2023 109.00 111.11 109.00 110.58 5,058,420 +0.63(+0.57%)
Aug 17, 2023 110.09 112.07 109.85 109.95 4,859,577 +1.33(+1.22%)
Aug 16, 2023 109.33 110.56 108.58 108.63 4,071,239 -0.15(-0.14%)
Aug 15, 2023 108.12 109.84 107.87 108.78 5,304,362 -1.19(-1.08%)
Aug 14, 2023 111.70 112.17 109.61 109.97 3,174,078 -1.89(-1.69%)
Aug 11, 2023 110.33 112.48 110.33 111.86 2,668,326 +1.89(+1.72%)
Aug 10, 2023 110.26 111.43 109.58 109.97 2,698,442 +0.24(+0.22%)
Aug 09, 2023 108.66 111.04 108.38 109.73 4,028,667 +1.67(+1.54%)
Aug 08, 2023 105.42 108.79 104.50 108.06 2,987,538 +1.19(+1.11%)
Aug 07, 2023 106.53 108.19 106.49 106.87 3,109,535 +0.92(+0.87%)
Aug 04, 2023 107.01 108.54 105.92 105.95 2,763,878 +0.07(+0.06%)
Aug 03, 2023 105.05 106.22 103.01 105.89 3,661,915 +1.36(+1.30%)
Aug 02, 2023 106.60 108.60 103.67 104.52 5,096,548 -2.99(-2.78%)
Aug 01, 2023 106.62 107.84 106.11 107.52 2,809,589 +0.54(+0.50%)
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%)
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.