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 (%)
Apr 28, 2023 93.53 96.02 93.33 95.44 2,811,558 +1.21(+1.29%)
Apr 27, 2023 95.55 95.89 92.87 94.23 3,249,528 -1.48(-1.54%)
Apr 26, 2023 95.95 96.80 94.79 95.70 2,854,713 -0.05(-0.05%)
Apr 25, 2023 95.99 96.67 95.49 95.75 2,840,649 -1.32(-1.36%)
Apr 24, 2023 95.99 97.70 95.88 97.07 3,005,968 +0.52(+0.54%)
Apr 21, 2023 97.53 98.28 95.90 96.55 3,227,033 -1.06(-1.09%)
Apr 20, 2023 98.05 99.07 96.98 97.61 3,925,509 -1.74(-1.76%)
Apr 19, 2023 100.56 100.65 97.17 99.36 3,813,801 -1.20(-1.20%)
Apr 18, 2023 99.90 101.07 99.44 100.56 3,041,709 +0.38(+0.38%)
Apr 17, 2023 102.07 102.38 99.74 100.18 3,450,881 -2.26(-2.20%)
Apr 14, 2023 102.37 103.06 101.48 102.44 2,190,204 -0.01(-0.01%)
Apr 13, 2023 101.79 102.53 100.97 102.45 2,868,479 +0.23(+0.23%)
Apr 12, 2023 102.83 103.61 102.05 102.22 3,310,819 -0.41(-0.40%)
Apr 11, 2023 102.00 103.47 101.39 102.63 2,576,653 +1.45(+1.43%)
Apr 10, 2023 99.31 101.67 99.30 101.19 2,995,440 +2.04(+2.06%)
Apr 06, 2023 101.04 101.55 98.78 99.14 3,950,323 -1.53(-1.52%)
Apr 05, 2023 94.86 100.88 94.63 100.68 6,588,028 +5.93(+6.26%)
Apr 04, 2023 98.68 99.22 94.00 94.75 4,357,420 -4.46(-4.50%)
Apr 03, 2023 101.22 101.22 98.49 99.21 4,368,720 +1.47(+1.51%)
Mar 31, 2023 96.28 97.80 95.60 97.74 4,066,848 +1.34(+1.39%)
Mar 30, 2023 97.64 97.78 96.10 96.40 2,423,203 -0.28(-0.29%)
Mar 29, 2023 96.16 97.46 95.68 96.67 3,167,449 +1.45(+1.52%)
Mar 28, 2023 92.69 96.28 92.55 95.23 3,475,458 +2.46(+2.65%)
Mar 27, 2023 91.79 93.39 90.37 92.77 3,604,457 +2.41(+2.67%)
Mar 24, 2023 88.35 90.57 87.40 90.36 3,857,755 +0.18(+0.20%)
Mar 23, 2023 91.82 93.10 89.37 90.18 2,962,175 -1.11(-1.21%)
Mar 22, 2023 92.31 93.84 91.27 91.29 3,124,325 -0.83(-0.90%)
Mar 21, 2023 93.98 94.78 91.71 92.11 7,498,453 +0.00(+0.00%)
Mar 20, 2023 91.79 93.39 91.38 92.11 4,867,903 +0.80(+0.88%)
Mar 17, 2023 91.85 92.98 90.12 91.31 10,639,301 -0.32(-0.35%)
Mar 16, 2023 88.19 91.88 88.08 91.63 6,018,331 +1.35(+1.49%)
Mar 15, 2023 91.18 91.58 89.27 90.28 7,063,450 -4.15(-4.39%)
Mar 14, 2023 92.92 96.79 92.31 94.43 3,652,375 +2.34(+2.54%)
Mar 13, 2023 94.63 94.78 91.66 92.09 6,262,561 -5.50(-5.63%)
Mar 10, 2023 97.76 100.18 96.97 97.58 4,530,013 +0.08(+0.08%)
Mar 09, 2023 96.71 100.33 96.45 97.50 5,388,452 +1.76(+1.84%)
Mar 08, 2023 98.17 98.97 94.82 95.74 4,020,732 -2.39(-2.44%)
Mar 07, 2023 100.01 100.23 97.60 98.13 3,233,014 -2.11(-2.11%)
Mar 06, 2023 101.30 101.30 99.11 100.24 4,143,244 -1.97(-1.92%)
Mar 03, 2023 101.19 102.81 100.41 102.21 3,895,812 +0.20(+0.20%)
Mar 02, 2023 102.67 103.49 100.60 102.01 4,817,179 -1.38(-1.33%)
Mar 01, 2023 99.30 103.59 98.93 103.39 4,751,321 +4.51(+4.56%)
Feb 28, 2023 100.87 101.11 98.21 98.87 4,256,199 -1.05(-1.05%)
Feb 27, 2023 98.75 100.58 98.34 99.92 2,798,826 +1.59(+1.62%)
Feb 24, 2023 95.54 98.34 94.57 98.33 3,117,856 +1.59(+1.64%)
Feb 23, 2023 97.42 97.85 95.56 96.74 2,839,830 +0.85(+0.88%)
Feb 22, 2023 95.75 97.19 94.98 95.89 2,165,547 -0.17(-0.18%)
Feb 21, 2023 95.37 97.07 94.95 96.07 2,665,037 +0.11(+0.11%)
Feb 17, 2023 98.35 98.88 95.61 95.96 3,669,505 -4.17(-4.17%)
Feb 16, 2023 101.61 102.41 100.04 100.14 3,013,756 -1.65(-1.62%)
Feb 15, 2023 102.12 102.75 100.45 101.79 2,751,904 -1.24(-1.20%)
Feb 14, 2023 102.60 103.88 102.22 103.03 2,375,532 -0.30(-0.29%)
Feb 13, 2023 102.12 103.37 100.93 103.32 2,733,026 +0.84(+0.82%)
Feb 10, 2023 99.00 102.62 98.76 102.48 3,146,797 +5.03(+5.16%)
Feb 09, 2023 98.46 99.53 97.27 97.45 3,035,819 -0.60(-0.61%)
Feb 08, 2023 97.12 98.92 96.62 98.06 3,859,648 +0.44(+0.45%)
Feb 07, 2023 94.35 97.71 94.00 97.62 3,800,415 +4.01(+4.28%)
Feb 06, 2023 94.08 94.96 91.77 93.61 2,792,332 -0.70(-0.74%)
Feb 03, 2023 94.75 96.02 94.02 94.30 3,693,548 -0.16(-0.17%)
Feb 02, 2023 93.53 94.49 91.95 94.47 4,891,207 +0.94(+1.01%)
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.