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 (%)
Jun 30, 2021 76.48 76.86 76.08 76.74 3,470,628 +0.63(+0.83%)
Jun 29, 2021 77.05 77.36 75.73 76.11 3,793,006 -0.28(-0.36%)
Jun 28, 2021 80.18 80.18 75.99 76.38 4,631,633 -4.13(-5.13%)
Jun 25, 2021 80.30 80.88 79.18 80.52 8,982,863 +0.31(+0.39%)
Jun 24, 2021 79.42 80.47 78.72 80.20 3,463,559 +1.28(+1.62%)
Jun 23, 2021 79.24 80.52 78.85 78.92 3,860,896 +0.26(+0.33%)
Jun 22, 2021 77.73 79.13 76.80 78.66 3,007,928 +0.55(+0.71%)
Jun 21, 2021 76.20 78.26 75.96 78.11 3,162,458 +2.84(+3.78%)
Jun 18, 2021 76.36 77.23 75.20 75.27 4,462,742 -2.23(-2.87%)
Jun 17, 2021 80.94 81.50 76.91 77.49 3,404,002 -3.65(-4.50%)
Jun 16, 2021 81.88 82.23 80.27 81.14 2,447,521 -1.22(-1.48%)
Jun 15, 2021 82.33 83.51 81.53 82.36 2,739,925 +0.59(+0.72%)
Jun 14, 2021 81.74 82.32 80.88 81.77 2,271,154 +0.42(+0.52%)
Jun 11, 2021 82.55 82.84 81.29 81.35 2,816,586 -0.60(-0.73%)
Jun 10, 2021 84.02 84.36 81.09 81.95 2,514,653 -0.72(-0.88%)
Jun 09, 2021 83.63 84.04 82.69 82.67 4,105,262 -0.10(-0.12%)
Jun 08, 2021 82.02 83.85 80.71 82.77 3,106,612 +0.13(+0.16%)
Jun 07, 2021 82.11 83.87 81.93 82.63 3,533,825 +0.83(+1.02%)
Jun 04, 2021 80.48 82.15 80.05 81.80 3,654,148 +2.03(+2.54%)
Jun 03, 2021 79.80 80.90 79.04 79.77 3,350,524 -0.37(-0.46%)
Jun 02, 2021 77.98 80.25 76.99 80.14 3,513,427 +2.48(+3.19%)
Jun 01, 2021 76.87 78.07 76.81 77.66 4,024,714 +2.35(+3.12%)
May 28, 2021 76.01 76.10 74.79 75.31 1,926,917 -0.17(-0.23%)
May 27, 2021 74.80 75.56 74.68 75.48 3,247,116 +0.93(+1.25%)
May 26, 2021 74.77 75.05 74.26 74.55 2,828,339 +0.13(+0.17%)
May 25, 2021 76.03 76.29 74.34 74.43 2,721,211 -2.04(-2.67%)
May 24, 2021 76.01 76.61 75.31 76.46 1,881,138 +1.09(+1.45%)
May 21, 2021 76.19 76.95 75.32 75.37 2,991,547 +0.08(+0.11%)
May 20, 2021 75.86 76.20 74.28 75.29 3,946,692 -0.56(-0.73%)
May 19, 2021 75.38 76.74 74.17 75.85 3,017,195 -0.91(-1.19%)
May 18, 2021 78.48 78.83 76.61 76.76 2,427,411 -1.72(-2.19%)
May 17, 2021 77.41 78.73 76.75 78.48 3,413,769 +0.88(+1.14%)
May 14, 2021 75.41 77.68 75.41 77.59 3,185,503 +2.96(+3.97%)
May 13, 2021 74.45 76.27 73.64 74.63 2,560,070 -0.88(-1.16%)
May 12, 2021 73.96 77.49 73.90 75.51 3,457,735 +1.51(+2.04%)
May 11, 2021 74.45 75.21 73.13 73.99 2,769,649 -1.73(-2.29%)
May 10, 2021 77.09 77.81 75.69 75.73 2,900,409 -0.40(-0.52%)
May 07, 2021 74.76 76.35 74.55 76.12 2,141,724 +0.38(+0.50%)
May 06, 2021 75.43 75.85 74.42 75.74 1,877,519 +0.55(+0.73%)
May 05, 2021 74.18 75.28 73.24 75.20 3,280,317 +1.73(+2.36%)
May 04, 2021 74.73 75.31 72.75 73.46 3,240,785 -0.81(-1.08%)
May 03, 2021 72.74 74.51 72.54 74.27 3,477,253 +2.68(+3.74%)
Apr 30, 2021 70.82 72.98 70.69 71.59 3,460,046 -0.19(-0.26%)
Apr 29, 2021 71.67 72.80 71.12 71.77 3,180,869 +0.90(+1.27%)
Apr 28, 2021 69.46 71.27 69.36 70.87 3,053,805 +1.77(+2.56%)
Apr 27, 2021 67.85 69.32 67.60 69.10 2,209,581 +1.42(+2.09%)
Apr 26, 2021 67.67 68.48 67.46 67.68 1,788,095 +0.01(+0.01%)
Apr 23, 2021 66.63 67.95 66.34 67.67 2,252,709 +1.36(+2.05%)
Apr 22, 2021 68.28 68.28 66.29 66.31 2,967,829 -1.83(-2.69%)
Apr 21, 2021 66.02 68.44 65.76 68.14 2,883,555 +1.42(+2.12%)
Apr 20, 2021 68.37 68.56 66.00 66.73 2,581,356 -2.23(-3.23%)
Apr 19, 2021 69.76 70.47 68.53 68.96 2,659,104 -0.66(-0.95%)
Apr 16, 2021 70.39 71.18 69.14 69.62 2,737,701 -0.29(-0.42%)
Apr 15, 2021 69.92 70.13 69.23 69.91 2,423,044 -0.33(-0.47%)
Apr 14, 2021 69.32 71.25 69.20 70.24 2,528,120 +1.57(+2.28%)
Apr 13, 2021 68.36 68.87 67.83 68.67 2,261,040 +0.00(+0.00%)
Apr 12, 2021 70.48 71.11 68.53 68.67 2,087,149 -1.25(-1.78%)
Apr 09, 2021 69.47 71.34 69.10 69.92 4,059,872 +0.54(+0.78%)
Apr 08, 2021 69.86 70.05 68.71 69.38 3,287,364 -1.40(-1.97%)
Apr 07, 2021 71.55 71.61 69.99 70.78 3,059,777 -0.75(-1.05%)
Apr 06, 2021 72.72 73.36 71.24 71.53 3,283,592 -1.07(-1.47%)
Apr 05, 2021 73.47 73.76 71.82 72.60 3,458,682 -0.97(-1.32%)
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.