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

Phillips 66 (NY: PSX )

145.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Dec 29, 2023 131.34 131.89 130.70 131.14 2,054,912 +0.30(+0.23%)
Dec 28, 2023 132.09 132.67 130.80 130.85 1,855,313 -1.83(-1.38%)
Dec 27, 2023 133.18 133.95 132.20 132.68 1,826,369 -1.00(-0.75%)
Dec 26, 2023 133.07 134.05 132.50 133.68 1,565,922 +1.63(+1.24%)
Dec 22, 2023 133.59 133.78 131.91 132.05 1,423,532 -0.23(-0.17%)
Dec 21, 2023 132.32 133.31 131.28 132.28 3,284,704 +0.22(+0.16%)
Dec 20, 2023 132.28 134.64 131.82 132.06 3,416,343 +0.27(+0.20%)
Dec 19, 2023 129.55 131.82 129.45 131.79 2,916,570 +2.46(+1.90%)
Dec 18, 2023 129.34 131.02 128.77 129.33 3,033,206 +1.41(+1.10%)
Dec 15, 2023 126.02 128.23 125.80 127.92 9,795,453 -0.24(-0.18%)
Dec 14, 2023 126.08 128.41 124.37 128.16 4,324,976 +2.91(+2.32%)
Dec 13, 2023 123.14 125.51 121.53 125.25 3,101,104 +1.91(+1.55%)
Dec 12, 2023 123.20 123.61 122.01 123.34 3,537,585 -1.17(-0.94%)
Dec 11, 2023 123.16 125.45 122.89 124.51 3,022,154 +1.07(+0.87%)
Dec 08, 2023 123.54 124.50 121.44 123.44 4,165,218 +0.69(+0.56%)
Dec 07, 2023 124.05 124.84 122.21 122.75 3,758,543 -0.38(-0.30%)
Dec 06, 2023 124.94 125.94 122.76 123.12 2,996,996 -2.66(-2.11%)
Dec 05, 2023 126.67 128.62 125.60 125.78 3,537,612 -0.73(-0.58%)
Dec 04, 2023 126.98 129.40 125.98 126.51 4,916,727 -1.24(-0.97%)
Dec 01, 2023 126.57 129.29 125.83 127.75 4,829,754 +0.80(+0.63%)
Nov 30, 2023 120.88 127.80 120.57 126.96 9,284,041 +6.57(+5.46%)
Nov 29, 2023 121.16 122.01 119.48 120.39 6,974,647 +4.16(+3.58%)
Nov 28, 2023 116.77 117.44 115.97 116.23 1,955,762 -0.33(-0.28%)
Nov 27, 2023 116.46 117.09 115.56 116.56 2,484,464 -0.29(-0.25%)
Nov 24, 2023 116.53 118.24 116.23 116.85 1,191,476 +0.61(+0.52%)
Nov 22, 2023 114.15 116.44 113.22 116.24 2,245,658 +0.59(+0.51%)
Nov 21, 2023 115.74 116.37 114.68 115.65 2,070,084 -0.69(-0.59%)
Nov 20, 2023 114.83 117.23 114.83 116.34 2,920,485 +1.71(+1.50%)
Nov 17, 2023 112.46 115.62 112.46 114.62 3,405,476 +2.80(+2.50%)
Nov 16, 2023 111.74 113.02 110.22 111.83 4,629,083 -0.90(-0.79%)
Nov 15, 2023 111.81 114.12 111.51 112.72 3,281,367 +0.46(+0.41%)
Nov 14, 2023 111.57 112.77 111.42 112.26 2,467,051 +0.85(+0.76%)
Nov 13, 2023 110.78 111.89 110.54 111.42 1,524,387 +0.69(+0.63%)
Nov 10, 2023 109.32 110.87 109.06 110.72 2,489,056 +2.74(+2.54%)
Nov 09, 2023 109.13 110.22 107.89 107.98 1,845,879 -1.15(-1.05%)
Nov 08, 2023 110.34 111.16 108.95 109.13 2,967,636 -2.00(-1.80%)
Nov 07, 2023 112.57 112.70 110.50 111.13 2,234,189 -2.92(-2.56%)
Nov 06, 2023 114.43 115.28 113.55 114.05 2,545,435 +0.06(+0.05%)
Nov 03, 2023 114.94 115.50 112.51 113.99 2,586,962 -1.30(-1.13%)
Nov 02, 2023 113.38 115.68 113.22 115.29 2,629,877 +1.98(+1.75%)
Nov 01, 2023 112.10 114.28 111.02 113.31 3,425,071 +1.97(+1.77%)
Oct 31, 2023 111.69 112.47 109.73 111.34 3,707,506 +1.59(+1.45%)
Oct 30, 2023 109.53 110.79 107.23 109.75 3,273,018 +1.47(+1.36%)
Oct 27, 2023 108.48 109.38 105.27 108.27 5,342,891 +0.81(+0.75%)
Oct 26, 2023 107.23 107.89 105.50 107.46 3,603,895 -0.62(-0.58%)
Oct 25, 2023 109.44 110.18 107.82 108.09 2,644,522 -1.16(-1.06%)
Oct 24, 2023 110.81 110.97 109.21 109.25 2,389,384 -1.09(-0.99%)
Oct 23, 2023 110.59 110.86 109.34 110.34 2,523,950 -0.48(-0.43%)
Oct 20, 2023 112.59 113.25 110.44 110.82 2,732,636 -1.61(-1.43%)
Oct 19, 2023 113.37 113.57 111.88 112.43 2,142,819 -1.03(-0.91%)
Oct 18, 2023 111.45 113.97 111.25 113.47 3,329,034 +2.28(+2.05%)
Oct 17, 2023 109.00 111.25 109.00 111.18 2,532,481 +2.08(+1.91%)
Oct 16, 2023 108.83 109.96 108.41 109.10 2,817,684 +1.15(+1.07%)
Oct 13, 2023 109.77 110.04 107.83 107.95 3,476,533 -0.15(-0.14%)
Oct 12, 2023 110.22 110.29 107.26 108.10 2,025,371 -1.35(-1.23%)
Oct 11, 2023 108.75 109.80 107.52 109.44 2,085,477 -0.25(-0.23%)
Oct 10, 2023 108.20 110.28 107.70 109.70 2,727,621 +1.15(+1.06%)
Oct 09, 2023 108.40 108.98 106.72 108.55 2,837,657 +1.97(+1.85%)
Oct 06, 2023 107.86 108.17 105.61 106.57 2,689,983 -0.28(-0.26%)
Oct 05, 2023 106.17 108.51 105.99 106.86 3,284,724 -0.99(-0.91%)
Oct 04, 2023 110.45 110.59 106.06 107.84 4,573,730 -5.02(-4.45%)
Oct 03, 2023 115.17 115.70 111.40 112.86 3,060,518 -3.31(-2.85%)
Oct 02, 2023 117.21 117.42 115.36 116.17 2,505,877 -1.10(-0.94%)
Sep 29, 2023 120.48 120.48 116.62 117.27 2,911,657 -3.15(-2.62%)
Sep 28, 2023 117.60 120.51 117.51 120.42 3,374,558 +2.52(+2.14%)
Sep 27, 2023 117.57 118.63 116.86 117.91 2,861,669 +1.35(+1.16%)
Sep 26, 2023 116.34 117.40 115.76 116.56 2,408,510 -0.82(-0.70%)
Sep 25, 2023 115.66 117.75 116.98 117.38 2,557,945 +1.64(+1.42%)
Sep 22, 2023 117.61 118.78 115.68 115.74 2,486,954 -1.33(-1.13%)
Sep 21, 2023 119.49 120.87 116.82 117.07 2,797,995 -0.13(-0.11%)
Sep 20, 2023 116.85 118.88 116.69 117.19 2,552,788 -0.15(-0.13%)
Sep 19, 2023 120.44 120.52 116.22 117.34 3,043,044 -2.18(-1.82%)
Sep 18, 2023 119.59 120.94 118.10 119.52 2,292,054 +1.39(+1.17%)
Sep 15, 2023 119.05 119.54 117.46 118.13 9,541,507 -1.89(-1.58%)
Sep 14, 2023 120.94 121.03 119.76 120.02 2,588,019 -0.19(-0.16%)
Sep 13, 2023 121.76 122.19 119.46 120.22 2,847,454 -1.08(-0.89%)
Sep 12, 2023 119.94 121.84 119.66 121.30 4,333,331 +1.89(+1.59%)
Sep 11, 2023 119.96 121.09 118.37 119.41 3,181,444 +0.11(+0.09%)
Sep 08, 2023 117.00 120.60 116.57 119.30 4,827,349 +3.40(+2.93%)
Sep 07, 2023 114.44 116.14 113.97 115.91 3,431,011 +2.06(+1.81%)
Sep 06, 2023 114.07 115.16 112.84 113.85 1,807,231 -0.10(-0.09%)
Sep 05, 2023 114.88 115.92 113.91 113.94 2,383,331 -0.42(-0.37%)
Sep 01, 2023 113.35 114.50 112.34 114.36 2,856,105 +2.94(+2.64%)
Aug 31, 2023 110.98 111.86 109.39 111.42 3,161,397 +0.50(+0.45%)
Aug 30, 2023 110.15 111.27 110.05 110.93 2,165,262 +0.94(+0.85%)
Aug 29, 2023 110.47 110.80 109.35 109.99 1,980,629 -0.43(-0.39%)
Aug 28, 2023 110.55 112.03 109.92 110.42 1,744,045 -0.74(-0.67%)
Aug 25, 2023 110.09 111.72 109.07 111.16 2,317,666 +1.47(+1.34%)
Aug 24, 2023 108.95 110.50 108.88 109.70 1,755,698 +0.13(+0.11%)
Aug 23, 2023 109.25 109.75 107.52 109.57 2,077,126 -0.66(-0.60%)
Aug 22, 2023 110.98 111.48 109.92 110.23 2,275,189 -0.38(-0.34%)
Aug 21, 2023 112.15 112.62 109.53 110.61 2,728,189 -0.89(-0.80%)
Aug 18, 2023 109.91 112.03 109.91 111.50 5,016,672 +0.63(+0.57%)
Aug 17, 2023 111.00 113.00 110.76 110.87 4,819,470 +1.34(+1.22%)
Aug 16, 2023 110.24 111.48 109.48 109.53 4,037,639 -0.15(-0.14%)
Aug 15, 2023 109.02 110.76 108.77 109.69 5,260,584 -1.20(-1.08%)
Aug 14, 2023 112.63 113.10 110.53 110.89 3,147,881 -1.91(-1.69%)
Aug 11, 2023 111.24 113.42 111.24 112.79 2,646,304 +1.91(+1.72%)
Aug 10, 2023 111.17 112.36 110.49 110.89 2,676,172 +0.24(+0.22%)
Aug 09, 2023 109.56 111.97 109.28 110.64 3,995,417 +1.68(+1.54%)
Aug 08, 2023 106.29 109.70 105.37 108.96 2,962,881 +1.20(+1.11%)
Aug 07, 2023 107.41 109.09 107.38 107.76 3,083,872 +0.93(+0.87%)
Aug 04, 2023 107.90 109.44 106.81 106.83 2,741,067 +0.07(+0.06%)
Aug 03, 2023 105.92 107.10 103.87 106.77 3,631,692 +1.37(+1.30%)
Aug 02, 2023 107.49 109.50 104.53 105.39 5,054,485 -3.02(-2.78%)
Aug 01, 2023 107.51 108.74 107.00 108.41 2,786,401 +0.54(+0.50%)
Jul 31, 2023 107.07 107.89 106.95 107.87 3,931,018 +1.16(+1.09%)
Jul 28, 2023 105.87 107.03 105.48 106.71 2,214,565 +1.41(+1.34%)
Jul 27, 2023 106.35 107.19 105.21 105.30 3,025,741 -0.68(-0.64%)
Jul 26, 2023 103.42 106.31 103.30 105.97 2,779,144 +1.82(+1.75%)
Jul 25, 2023 103.00 104.88 102.08 104.16 2,838,518 +0.83(+0.81%)
Jul 24, 2023 102.50 104.59 102.31 103.32 3,816,502 +1.08(+1.06%)
Jul 21, 2023 100.97 102.46 100.64 102.24 2,804,309 +1.62(+1.61%)
Jul 20, 2023 99.77 101.10 99.72 100.62 2,606,328 +1.54(+1.55%)
Jul 19, 2023 97.82 100.09 97.79 99.08 3,156,081 +1.26(+1.29%)
Jul 18, 2023 95.76 98.67 95.63 97.82 2,447,848 +2.05(+2.14%)
Jul 17, 2023 96.70 97.52 95.74 95.77 3,183,258 -1.37(-1.41%)
Jul 14, 2023 98.69 98.85 95.39 97.14 2,963,002 -2.05(-2.07%)
Jul 13, 2023 98.91 100.50 98.26 99.19 2,984,919 +0.60(+0.61%)
Jul 12, 2023 98.93 99.76 98.18 98.59 2,455,293 +0.43(+0.43%)
Jul 11, 2023 96.56 98.33 96.51 98.17 3,165,234 +1.15(+1.19%)
Jul 10, 2023 96.24 97.93 96.18 97.02 3,914,419 +0.86(+0.89%)
Jul 07, 2023 92.60 96.99 92.54 96.16 5,523,180 +3.91(+4.23%)
Jul 06, 2023 92.25 93.02 91.40 92.25 4,854,102 -0.71(-0.76%)
Jul 05, 2023 92.49 93.13 91.42 92.96 3,986,431 +0.45(+0.49%)
Jul 03, 2023 92.49 93.45 92.25 92.50 1,394,836 +0.27(+0.29%)
Jun 30, 2023 91.93 92.72 91.16 92.23 2,662,088 +0.82(+0.90%)
Jun 29, 2023 90.60 91.55 90.32 91.41 2,331,323 +1.09(+1.21%)
Jun 28, 2023 89.61 90.91 88.75 90.32 2,661,642 +0.80(+0.90%)
Jun 27, 2023 88.57 89.96 88.17 89.51 3,892,241 +1.02(+1.15%)
Jun 26, 2023 88.06 89.29 87.87 88.50 2,943,111 +0.64(+0.73%)
Jun 23, 2023 87.03 88.37 86.78 87.86 4,335,447 +0.05(+0.06%)
Jun 22, 2023 89.41 90.09 87.70 87.81 3,636,069 -2.39(-2.65%)
Jun 21, 2023 89.93 91.83 89.59 90.20 3,001,890 -0.19(-0.21%)
Jun 20, 2023 93.49 93.59 90.39 90.39 3,386,446 -3.53(-3.76%)
Jun 16, 2023 94.31 94.61 93.48 93.92 5,134,579 +0.11(+0.11%)
Jun 15, 2023 92.52 94.04 92.21 93.82 2,195,337 +3.97(+4.42%)
May 08, 2023 90.67 91.12 89.68 89.84 3,506,444 +0.50(+0.56%)
May 05, 2023 90.08 90.70 89.16 89.35 2,845,444 +1.08(+1.22%)
May 04, 2023 91.56 91.74 87.84 88.27 4,831,143 -3.48(-3.79%)
May 03, 2023 89.83 93.80 88.96 91.75 6,574,042 +1.17(+1.29%)
May 02, 2023 93.61 93.89 89.03 90.58 4,399,448 -3.51(-3.73%)
May 01, 2023 93.90 95.23 93.30 94.09 2,663,264 -0.57(-0.61%)
Apr 28, 2023 92.77 95.24 92.57 94.66 2,834,675 +1.20(+1.29%)
Apr 27, 2023 94.77 95.11 92.11 93.46 3,276,246 -1.46(-1.54%)
Apr 26, 2023 95.17 96.01 94.01 94.92 2,878,184 -0.05(-0.05%)
Apr 25, 2023 95.21 95.89 94.71 94.97 2,864,005 -1.31(-1.36%)
Apr 24, 2023 95.21 96.91 95.10 96.28 3,030,683 +0.52(+0.54%)
Apr 21, 2023 96.74 97.48 95.12 95.76 3,253,566 -1.05(-1.09%)
Apr 20, 2023 97.25 98.26 96.19 96.81 3,957,785 -1.73(-1.76%)
Apr 19, 2023 99.74 99.83 96.37 98.54 3,845,158 -1.20(-1.20%)
Apr 18, 2023 99.09 100.25 98.63 99.74 3,066,718 +0.37(+0.38%)
Apr 17, 2023 101.24 101.55 98.93 99.37 3,479,254 -2.24(-2.20%)
Apr 14, 2023 101.54 102.22 100.65 101.61 2,208,212 -0.01(-0.01%)
Apr 13, 2023 100.96 101.69 100.15 101.61 2,892,063 +0.23(+0.23%)
Apr 12, 2023 102.00 102.76 101.22 101.39 3,338,041 -0.41(-0.40%)
Apr 11, 2023 101.17 102.63 100.56 101.80 2,597,838 +1.43(+1.43%)
Apr 10, 2023 98.50 100.84 98.49 100.36 3,020,068 +2.03(+2.06%)
Apr 06, 2023 100.22 100.72 97.97 98.33 3,982,803 -1.52(-1.52%)
Apr 05, 2023 94.09 100.06 93.86 99.85 6,642,195 +5.88(+6.26%)
Apr 04, 2023 97.88 98.41 93.24 93.97 4,393,247 -4.43(-4.50%)
Apr 03, 2023 100.39 100.39 97.69 98.40 4,404,640 +1.46(+1.51%)
Mar 31, 2023 95.49 97.00 94.82 96.94 4,100,286 +1.33(+1.39%)
Mar 30, 2023 96.84 96.99 95.31 95.61 2,443,127 -0.28(-0.29%)
Mar 29, 2023 95.38 96.66 94.90 95.89 3,193,492 +1.43(+1.52%)
Mar 28, 2023 91.94 95.49 91.80 94.45 3,504,033 +2.44(+2.65%)
Mar 27, 2023 91.04 92.63 89.63 92.01 3,634,092 +2.39(+2.67%)
Mar 24, 2023 87.63 89.83 86.69 89.62 3,889,474 +0.18(+0.20%)
Mar 23, 2023 91.07 92.34 88.64 89.44 2,986,530 -1.10(-1.21%)
Mar 22, 2023 91.56 93.08 90.52 90.54 3,150,013 -0.82(-0.90%)
Mar 21, 2023 93.21 94.00 90.96 91.36 7,560,106 +0.00(+0.00%)
Mar 20, 2023 91.04 92.63 90.64 91.36 4,907,927 +0.79(+0.88%)
Mar 17, 2023 91.10 92.22 89.38 90.57 10,726,777 -0.32(-0.35%)
Mar 16, 2023 87.47 91.13 87.36 90.89 6,067,814 +1.34(+1.49%)
Mar 15, 2023 90.44 90.84 88.54 89.55 7,121,526 -4.11(-4.39%)
Mar 14, 2023 92.16 96.00 91.56 93.66 3,682,405 +2.32(+2.54%)
Mar 13, 2023 93.86 94.01 90.91 91.34 6,314,052 -5.45(-5.63%)
Mar 10, 2023 96.97 99.37 96.18 96.79 4,567,259 +0.08(+0.08%)
Mar 09, 2023 95.92 99.51 95.67 96.71 5,432,756 +1.75(+1.84%)
Mar 08, 2023 97.37 98.16 94.05 94.96 4,053,791 -2.37(-2.44%)
Mar 07, 2023 99.19 99.42 96.80 97.33 3,259,596 -2.09(-2.11%)
Mar 06, 2023 100.48 100.48 98.31 99.42 4,177,309 -1.95(-1.92%)
Mar 03, 2023 100.36 101.97 99.59 101.38 3,927,843 +0.20(+0.20%)
Mar 02, 2023 101.83 102.63 99.78 101.17 4,856,786 -1.37(-1.33%)
Mar 01, 2023 98.49 102.74 98.12 102.54 4,790,386 +4.48(+4.56%)
Feb 28, 2023 100.05 100.28 97.41 98.07 4,291,194 -1.04(-1.05%)
Feb 27, 2023 97.94 99.76 97.54 99.11 2,821,838 +1.58(+1.62%)
Feb 24, 2023 94.76 97.54 93.80 97.53 3,143,491 +1.58(+1.64%)
Feb 23, 2023 96.62 97.05 94.78 95.95 2,863,179 +0.84(+0.88%)
Feb 22, 2023 94.97 96.39 94.21 95.11 2,183,352 -0.17(-0.18%)
Feb 21, 2023 94.60 96.28 94.17 95.28 2,686,949 +0.11(+0.11%)
Feb 17, 2023 97.55 98.08 94.83 95.18 3,699,676 -4.14(-4.17%)
Feb 16, 2023 100.79 101.57 99.22 99.32 3,038,536 -1.64(-1.62%)
Feb 15, 2023 101.29 101.91 99.63 100.96 2,774,530 -1.23(-1.20%)
Feb 14, 2023 101.76 103.03 101.38 102.19 2,395,064 -0.29(-0.29%)
Feb 13, 2023 101.29 102.53 100.11 102.48 2,755,497 +0.83(+0.82%)
Feb 10, 2023 98.19 101.78 97.95 101.65 3,172,670 +4.99(+5.16%)
Feb 09, 2023 97.65 98.71 96.48 96.66 3,060,780 -0.60(-0.61%)
Feb 08, 2023 96.33 98.12 95.84 97.26 3,891,382 +0.44(+0.45%)
Feb 07, 2023 93.58 96.91 93.23 96.82 3,831,662 +3.98(+4.28%)
Feb 06, 2023 93.32 94.19 91.02 92.84 2,815,291 -0.69(-0.74%)
Feb 03, 2023 93.98 95.24 93.25 93.54 3,723,916 -0.16(-0.17%)
Feb 02, 2023 92.77 93.72 91.20 93.70 4,931,423 +0.94(+1.01%)
Feb 01, 2023 94.47 96.17 91.85 92.76 4,717,102 -2.16(-2.27%)
Jan 31, 2023 99.11 99.11 93.84 94.92 8,332,103 -5.82(-5.78%)
Jan 30, 2023 102.58 103.11 100.24 100.74 3,284,023 -2.19(-2.12%)
Jan 27, 2023 105.49 105.87 102.90 102.93 2,648,042 -2.61(-2.48%)
Jan 26, 2023 103.70 105.71 102.50 105.54 2,874,582 +2.50(+2.43%)
Jan 25, 2023 100.68 103.05 99.91 103.04 3,052,060 +1.74(+1.72%)
Jan 24, 2023 93.68 101.76 89.22 101.30 2,493,980 +0.07(+0.07%)
Jan 23, 2023 101.76 102.88 100.91 101.23 3,252,543 -0.02(-0.02%)
Jan 20, 2023 99.21 101.51 98.29 101.25 3,154,861 +2.44(+2.47%)
Jan 19, 2023 97.20 99.22 96.39 98.81 2,848,833 +1.58(+1.63%)
Jan 18, 2023 97.71 99.88 96.84 97.23 3,071,972 +0.19(+0.20%)
Jan 17, 2023 98.02 99.40 96.90 97.04 2,747,444 -0.49(-0.50%)
Jan 13, 2023 97.37 97.86 96.10 97.53 2,253,509 +0.16(+0.17%)
Jan 12, 2023 96.50 98.23 96.29 97.37 2,357,463 +1.36(+1.42%)
Jan 11, 2023 97.00 97.25 95.16 96.01 3,766,890 -0.14(-0.15%)
Jan 10, 2023 96.97 97.93 95.20 96.15 3,439,383 -0.42(-0.43%)
Jan 09, 2023 101.00 101.26 96.14 96.56 4,971,911 -3.49(-3.49%)
Jan 06, 2023 98.66 100.65 98.28 100.06 3,276,197 +2.54(+2.60%)
Jan 05, 2023 94.85 97.57 94.85 97.52 3,536,478 +2.22(+2.32%)
Jan 04, 2023 94.24 96.56 94.08 95.31 3,126,014 -0.33(-0.35%)
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.