Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 94.73 96.23 94.06 96.16 4,133,282 +1.32(+1.39%)
Mar 30, 2023 96.07 96.21 94.55 94.85 2,462,787 -0.27(-0.29%)
Mar 29, 2023 94.62 95.89 94.14 95.12 3,219,191 +1.42(+1.52%)
Mar 28, 2023 91.20 94.73 91.07 93.70 3,532,231 +2.42(+2.65%)
Mar 27, 2023 90.31 91.89 88.92 91.28 3,663,337 +2.37(+2.67%)
Mar 24, 2023 86.93 89.11 86.00 88.91 3,920,774 +0.18(+0.20%)
Mar 23, 2023 90.34 91.60 87.93 88.73 3,010,563 -1.09(-1.21%)
Mar 22, 2023 90.82 92.33 89.80 89.82 3,175,362 -0.82(-0.90%)
Mar 21, 2023 92.47 93.25 90.24 90.63 7,620,944 +0.00(+0.00%)
Mar 20, 2023 90.31 91.89 89.91 90.63 4,947,422 +0.79(+0.88%)
Mar 17, 2023 90.37 91.49 88.67 89.85 10,813,099 -0.31(-0.35%)
Mar 16, 2023 86.77 90.41 86.66 90.16 6,116,643 +1.33(+1.49%)
Mar 15, 2023 89.71 90.11 87.84 88.83 7,178,835 -4.08(-4.39%)
Mar 14, 2023 91.42 95.23 90.82 92.91 3,712,039 +2.31(+2.54%)
Mar 13, 2023 93.11 93.26 90.19 90.61 6,364,863 -5.41(-5.63%)
Mar 10, 2023 96.19 98.57 95.42 96.01 4,604,013 +0.08(+0.08%)
Mar 09, 2023 95.16 98.72 94.90 95.94 5,476,475 +1.74(+1.84%)
Mar 08, 2023 96.59 97.38 93.30 94.20 4,086,413 -2.35(-2.44%)
Mar 07, 2023 98.40 98.62 96.03 96.55 3,285,827 -2.08(-2.11%)
Mar 06, 2023 99.67 99.67 97.52 98.63 4,210,926 -1.94(-1.92%)
Mar 03, 2023 99.56 101.15 98.79 100.57 3,959,452 +0.20(+0.20%)
Mar 02, 2023 101.02 101.82 98.98 100.37 4,895,870 -1.36(-1.33%)
Mar 01, 2023 97.70 101.92 97.34 101.72 4,828,936 +4.44(+4.56%)
Feb 28, 2023 99.25 99.48 96.63 97.28 4,325,726 -1.03(-1.05%)
Feb 27, 2023 97.16 98.96 96.76 98.32 2,844,546 +1.57(+1.62%)
Feb 24, 2023 94.00 96.76 93.05 96.75 3,168,787 +1.57(+1.64%)
Feb 23, 2023 95.85 96.28 94.02 95.19 2,886,220 +0.83(+0.88%)
Feb 22, 2023 94.21 95.62 93.46 94.35 2,200,922 -0.17(-0.18%)
Feb 21, 2023 93.84 95.51 93.42 94.52 2,708,572 +0.10(+0.11%)
Feb 17, 2023 96.77 97.29 94.08 94.42 3,729,448 -4.11(-4.17%)
Feb 16, 2023 99.98 100.76 98.43 98.53 3,062,987 -1.62(-1.62%)
Feb 15, 2023 100.48 101.10 98.84 100.15 2,796,857 -1.22(-1.20%)
Feb 14, 2023 100.95 102.21 100.57 101.37 2,414,338 -0.29(-0.29%)
Feb 13, 2023 100.48 101.71 99.31 101.66 2,777,671 +0.83(+0.82%)
Feb 10, 2023 97.41 100.97 97.17 100.84 3,198,201 +4.95(+5.16%)
Feb 09, 2023 96.87 97.93 95.71 95.89 3,085,411 -0.59(-0.61%)
Feb 08, 2023 95.56 97.33 95.07 96.48 3,922,697 +0.43(+0.45%)
Feb 07, 2023 92.84 96.14 92.49 96.05 3,862,496 +3.94(+4.28%)
Feb 06, 2023 92.57 93.44 90.29 92.10 2,837,946 -0.69(-0.74%)
Feb 03, 2023 93.23 94.48 92.51 92.79 3,753,884 -0.16(-0.17%)
Feb 02, 2023 92.03 92.97 90.47 92.95 4,971,107 +0.93(+1.01%)
Feb 01, 2023 93.72 95.40 91.12 92.02 4,755,062 -2.14(-2.27%)
Jan 31, 2023 98.32 98.32 93.09 94.16 8,399,154 -5.78(-5.78%)
Jan 30, 2023 101.77 102.29 99.44 99.94 3,310,450 -2.17(-2.12%)
Jan 27, 2023 104.65 105.03 102.08 102.10 2,669,351 -2.59(-2.48%)
Jan 26, 2023 102.87 104.86 101.68 104.70 2,897,714 +2.48(+2.43%)
Jan 25, 2023 99.88 102.23 99.11 102.22 3,076,620 +1.73(+1.72%)
Jan 24, 2023 92.93 100.95 88.51 100.49 2,514,050 +0.07(+0.07%)
Jan 23, 2023 100.95 102.06 100.10 100.42 3,278,717 -0.02(-0.02%)
Jan 20, 2023 98.41 100.70 97.50 100.44 3,180,249 +2.42(+2.47%)
Jan 19, 2023 96.42 98.43 95.62 98.02 2,871,758 +1.57(+1.63%)
Jan 18, 2023 96.93 99.08 96.07 96.45 3,096,693 +0.19(+0.20%)
Jan 17, 2023 97.24 98.61 96.12 96.26 2,769,553 -0.49(-0.50%)
Jan 13, 2023 96.59 97.08 95.33 96.75 2,271,643 +0.16(+0.17%)
Jan 12, 2023 95.73 97.45 95.52 96.59 2,376,434 +1.35(+1.42%)
Jan 11, 2023 96.23 96.47 94.40 95.24 3,797,203 -0.14(-0.15%)
Jan 10, 2023 96.20 97.15 94.44 95.38 3,467,060 -0.41(-0.43%)
Jan 09, 2023 100.20 100.45 95.37 95.79 5,011,921 -3.47(-3.49%)
Jan 06, 2023 97.87 99.85 97.49 99.26 3,302,561 +2.52(+2.60%)
Jan 05, 2023 94.09 96.79 94.09 96.74 3,564,937 +2.20(+2.32%)
Jan 04, 2023 93.48 95.78 93.32 94.54 3,151,170 -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.