Skip to main content

Phillips 66 (NY: PSX )

132.76 +2.45 (+1.88%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 76.13 77.55 74.48 75.49 5,244,158 -2.38(-3.06%)
Jun 29, 2022 83.13 83.58 77.55 77.88 4,610,899 -3.93(-4.81%)
Jun 28, 2022 82.01 84.07 80.49 81.81 4,118,200 +1.52(+1.89%)
Jun 27, 2022 78.68 81.11 78.33 80.29 4,121,540 +2.76(+3.56%)
Jun 24, 2022 79.40 79.74 77.26 77.53 5,723,272 -0.17(-0.23%)
Jun 23, 2022 84.37 84.75 76.57 77.70 6,757,113 -5.64(-6.76%)
Jun 22, 2022 84.71 86.58 83.31 83.34 5,624,816 -5.04(-5.70%)
Jun 21, 2022 86.28 89.04 86.14 88.37 6,261,024 +5.04(+6.04%)
Jun 17, 2022 89.26 89.65 83.08 83.34 16,201,858 -5.52(-6.21%)
Jun 16, 2022 91.50 93.07 88.34 88.85 7,437,000 -5.41(-5.74%)
Jun 15, 2022 95.94 96.74 92.19 94.27 5,155,836 -1.61(-1.68%)
Jun 14, 2022 96.62 99.18 94.24 95.88 4,911,626 +2.48(+2.65%)
Jun 13, 2022 95.12 95.93 92.13 93.40 4,589,827 -4.48(-4.58%)
Jun 10, 2022 98.44 99.23 96.53 97.89 3,274,820 -1.80(-1.81%)
Jun 09, 2022 101.03 101.65 99.62 99.69 3,200,170 -1.82(-1.80%)
Jun 08, 2022 101.05 102.46 100.22 101.51 3,921,958 +0.30(+0.30%)
Jun 07, 2022 97.17 101.26 97.17 101.21 3,776,692 +3.59(+3.68%)
Jun 06, 2022 96.57 98.48 96.41 97.62 3,307,837 +1.44(+1.49%)
Jun 03, 2022 95.02 96.53 94.63 96.18 3,193,192 +1.34(+1.42%)
Jun 02, 2022 94.42 95.81 93.60 94.84 3,292,299 -0.17(-0.17%)
Jun 01, 2022 93.77 95.77 93.19 95.00 4,419,250 +2.18(+2.35%)
May 31, 2022 94.20 95.46 92.59 92.82 6,009,409 -0.85(-0.90%)
May 27, 2022 90.88 94.17 90.86 93.67 3,933,051 +2.81(+3.09%)
May 26, 2022 91.97 92.66 90.67 90.86 3,558,184 -0.37(-0.40%)
May 25, 2022 89.30 91.73 89.08 91.23 3,716,614 +2.13(+2.39%)
May 24, 2022 86.59 89.36 86.28 89.10 3,340,624 +1.56(+1.78%)
May 23, 2022 87.62 88.32 86.72 87.55 4,583,506 +1.19(+1.38%)
May 20, 2022 87.87 88.31 84.23 86.36 4,167,129 -0.52(-0.60%)
May 19, 2022 84.94 87.87 84.35 86.88 5,108,951 -0.17(-0.20%)
May 18, 2022 89.50 89.84 85.95 87.06 4,391,058 -2.00(-2.25%)
May 17, 2022 89.64 89.92 87.88 89.06 4,111,478 +0.58(+0.66%)
May 16, 2022 86.33 89.30 86.33 88.48 5,004,486 +2.26(+2.62%)
May 13, 2022 84.48 86.48 84.48 86.22 3,652,640 +3.11(+3.74%)
May 12, 2022 83.32 83.55 80.89 83.11 4,290,941 -0.01(-0.01%)
May 11, 2022 83.26 84.74 82.12 83.12 3,271,541 +1.49(+1.82%)
May 10, 2022 82.40 84.34 80.05 81.63 4,593,057 +0.08(+0.10%)
May 09, 2022 85.92 86.31 81.26 81.55 5,675,730 -6.27(-7.14%)
May 06, 2022 87.43 87.99 84.84 87.82 4,491,629 +1.68(+1.95%)
May 05, 2022 88.05 88.19 84.27 86.14 5,977,802 -1.50(-1.72%)
May 04, 2022 83.61 87.90 82.89 87.65 6,444,698 +4.90(+5.93%)
May 03, 2022 81.47 83.16 81.45 82.75 4,709,050 +1.47(+1.81%)
May 02, 2022 79.00 81.53 78.46 81.28 4,697,017 +2.21(+2.79%)
Apr 29, 2022 80.78 82.33 78.81 79.07 6,900,772 -0.41(-0.52%)
Apr 28, 2022 76.23 79.98 75.69 79.48 4,641,331 +3.83(+5.06%)
Apr 27, 2022 74.63 76.66 73.53 75.65 4,917,916 +1.03(+1.38%)
Apr 26, 2022 74.21 76.05 73.87 74.62 5,315,450 +0.78(+1.06%)
Apr 25, 2022 74.08 74.74 71.17 73.84 6,118,048 -2.37(-3.11%)
Apr 22, 2022 78.37 79.04 76.10 76.21 3,794,865 -2.12(-2.71%)
Apr 21, 2022 81.81 82.49 77.96 78.33 5,017,930 -2.66(-3.29%)
Apr 20, 2022 81.82 82.61 80.69 81.00 3,089,179 -0.62(-0.76%)
Apr 19, 2022 79.25 82.49 79.10 81.62 5,618,370 +2.18(+2.74%)
Apr 18, 2022 76.27 79.45 75.29 79.44 4,037,081 +3.93(+5.20%)
Apr 14, 2022 75.94 76.64 75.45 75.51 3,308,096 -0.26(-0.35%)
Apr 13, 2022 75.13 76.00 74.41 75.77 2,917,482 +1.07(+1.43%)
Apr 12, 2022 76.10 77.22 74.47 74.71 3,230,325 -0.47(-0.63%)
Apr 11, 2022 76.18 76.74 74.89 75.18 4,360,115 -1.60(-2.09%)
Apr 08, 2022 76.26 77.40 75.78 76.78 5,141,944 +1.07(+1.41%)
Apr 07, 2022 78.53 78.97 73.07 75.72 8,242,940 -2.37(-3.03%)
Apr 06, 2022 78.88 79.28 77.67 78.09 2,811,777 -0.21(-0.27%)
Apr 05, 2022 79.27 80.35 78.28 78.30 3,295,092 -0.69(-0.88%)
Apr 04, 2022 79.00 79.29 77.96 78.99 2,645,602 +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.