Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.