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 (%)
Jun 30, 2022 76.11 77.53 74.46 75.47 5,245,587 -2.38(-3.06%)
Jun 29, 2022 83.10 83.55 77.53 77.86 4,612,155 -3.93(-4.81%)
Jun 28, 2022 81.99 84.04 80.47 81.79 4,119,322 +1.52(+1.89%)
Jun 27, 2022 78.66 81.09 78.31 80.27 4,122,663 +2.76(+3.56%)
Jun 24, 2022 79.38 79.72 77.24 77.51 5,724,831 -0.17(-0.23%)
Jun 23, 2022 84.35 84.73 76.55 77.68 6,758,953 -5.63(-6.76%)
Jun 22, 2022 84.69 86.56 83.29 83.32 5,626,348 -5.04(-5.70%)
Jun 21, 2022 86.26 89.01 86.11 88.35 6,262,729 +5.04(+6.04%)
Jun 17, 2022 89.23 89.63 83.06 83.32 16,206,270 -5.51(-6.21%)
Jun 16, 2022 91.47 93.05 88.31 88.83 7,439,025 -5.41(-5.74%)
Jun 15, 2022 95.92 96.71 92.16 94.24 5,157,240 -1.61(-1.68%)
Jun 14, 2022 96.59 99.15 94.21 95.85 4,912,963 +2.48(+2.65%)
Jun 13, 2022 95.10 95.91 92.11 93.38 4,591,077 -4.48(-4.58%)
Jun 10, 2022 98.41 99.20 96.51 97.86 3,275,712 -1.80(-1.81%)
Jun 09, 2022 101.01 101.62 99.59 99.66 3,201,041 -1.82(-1.80%)
Jun 08, 2022 101.03 102.43 100.19 101.49 3,923,026 +0.30(+0.30%)
Jun 07, 2022 97.14 101.23 97.14 101.18 3,777,721 +3.59(+3.68%)
Jun 06, 2022 96.54 98.46 96.39 97.59 3,308,738 +1.44(+1.49%)
Jun 03, 2022 95.00 96.51 94.60 96.16 3,194,062 +1.34(+1.42%)
Jun 02, 2022 94.40 95.78 93.57 94.81 3,293,196 -0.17(-0.17%)
Jun 01, 2022 93.74 95.74 93.16 94.98 4,420,453 +2.18(+2.35%)
May 31, 2022 94.18 95.43 92.57 92.80 6,011,045 -0.85(-0.90%)
May 27, 2022 90.85 94.14 90.84 93.64 3,934,122 +2.81(+3.09%)
May 26, 2022 91.95 92.63 90.65 90.84 3,559,153 -0.37(-0.40%)
May 25, 2022 89.28 91.71 89.06 91.20 3,717,626 +2.13(+2.39%)
May 24, 2022 86.56 89.34 86.25 89.08 3,341,534 +1.56(+1.78%)
May 23, 2022 87.60 88.30 86.69 87.52 4,584,755 +1.19(+1.38%)
May 20, 2022 87.84 88.29 84.21 86.33 4,168,263 -0.52(-0.60%)
May 19, 2022 84.92 87.84 84.33 86.86 5,110,342 -0.17(-0.20%)
May 18, 2022 89.47 89.82 85.93 87.03 4,392,254 -2.00(-2.25%)
May 17, 2022 89.62 89.89 87.86 89.04 4,112,597 +0.58(+0.66%)
May 16, 2022 86.30 89.27 86.30 88.45 5,005,848 +2.26(+2.62%)
May 13, 2022 84.45 86.46 84.45 86.19 3,653,634 +3.11(+3.74%)
May 12, 2022 83.30 83.53 80.86 83.09 4,292,109 -0.01(-0.01%)
May 11, 2022 83.24 84.72 82.09 83.10 3,272,432 +1.49(+1.82%)
May 10, 2022 82.38 84.32 80.03 81.61 4,594,308 +0.08(+0.10%)
May 09, 2022 85.89 86.29 81.24 81.53 5,677,275 -6.27(-7.14%)
May 06, 2022 87.41 87.96 84.82 87.80 4,492,852 +1.68(+1.95%)
May 05, 2022 88.03 88.16 84.24 86.12 5,979,430 -1.50(-1.72%)
May 04, 2022 83.59 87.88 82.87 87.62 6,446,453 +4.90(+5.93%)
May 03, 2022 81.45 83.14 81.43 82.72 4,710,332 +1.47(+1.81%)
May 02, 2022 78.98 81.51 78.44 81.26 4,698,296 +2.20(+2.79%)
Apr 29, 2022 80.75 82.30 78.79 79.05 6,902,651 -0.41(-0.52%)
Apr 28, 2022 76.21 79.96 75.67 79.46 4,642,594 +3.83(+5.06%)
Apr 27, 2022 74.61 76.64 73.51 75.63 4,919,255 +1.03(+1.38%)
Apr 26, 2022 74.19 76.03 73.85 74.60 5,316,897 +0.78(+1.06%)
Apr 25, 2022 74.06 74.72 71.15 73.82 6,119,714 -2.37(-3.11%)
Apr 22, 2022 78.35 79.01 76.08 76.19 3,795,899 -2.12(-2.71%)
Apr 21, 2022 81.78 82.47 77.94 78.31 5,019,296 -2.66(-3.29%)
Apr 20, 2022 81.79 82.59 80.66 80.97 3,090,020 -0.62(-0.76%)
Apr 19, 2022 79.23 82.46 79.08 81.59 5,619,900 +2.18(+2.74%)
Apr 18, 2022 76.24 79.43 75.27 79.42 4,038,180 +3.93(+5.20%)
Apr 14, 2022 75.92 76.62 75.43 75.49 3,308,997 -0.26(-0.35%)
Apr 13, 2022 75.11 75.98 74.39 75.75 2,918,277 +1.07(+1.43%)
Apr 12, 2022 76.08 77.20 74.45 74.69 3,231,205 -0.47(-0.63%)
Apr 11, 2022 76.16 76.72 74.87 75.16 4,361,302 -1.60(-2.09%)
Apr 08, 2022 76.24 77.38 75.76 76.76 5,143,344 +1.07(+1.41%)
Apr 07, 2022 78.50 78.95 73.05 75.70 8,245,185 -2.37(-3.03%)
Apr 06, 2022 78.86 79.26 77.65 78.07 2,812,543 -0.21(-0.27%)
Apr 05, 2022 79.25 80.33 78.26 78.28 3,295,989 -0.69(-0.88%)
Apr 04, 2022 78.98 79.27 77.94 78.97 2,646,323 +0.65(+0.83%)
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.