Skip to main content

Phillips 66 (NY: PSX )

132.28 +1.97 (+1.51%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 91.17 91.95 90.41 91.47 2,684,241 +0.82(+0.90%)
Jun 29, 2023 89.85 90.79 89.57 90.66 2,350,724 +1.08(+1.21%)
Jun 28, 2023 88.87 90.16 88.02 89.57 2,683,792 +0.80(+0.90%)
Jun 27, 2023 87.84 89.22 87.44 88.78 3,924,632 +1.01(+1.15%)
Jun 26, 2023 87.34 88.56 87.14 87.77 2,967,603 +0.63(+0.73%)
Jun 23, 2023 86.31 87.64 86.06 87.14 4,371,526 +0.05(+0.06%)
Jun 22, 2023 88.67 89.35 86.97 87.09 3,666,328 -2.37(-2.65%)
Jun 21, 2023 89.19 91.07 88.85 89.46 3,026,871 -0.19(-0.21%)
Jun 20, 2023 92.72 92.81 89.64 89.65 3,414,628 -3.50(-3.76%)
Jun 16, 2023 93.53 93.83 92.71 93.15 5,177,309 +0.11(+0.11%)
Jun 15, 2023 91.76 93.26 91.45 93.04 2,213,606 +3.94(+4.42%)
May 08, 2023 89.92 90.37 88.94 89.10 3,535,624 +0.49(+0.56%)
May 05, 2023 89.34 89.96 88.42 88.61 2,869,123 +1.07(+1.22%)
May 04, 2023 90.81 90.98 87.11 87.54 4,871,347 -3.45(-3.79%)
May 03, 2023 89.09 93.02 88.23 90.99 6,628,750 +1.16(+1.29%)
May 02, 2023 92.84 93.11 88.30 89.83 4,436,059 -3.48(-3.73%)
May 01, 2023 93.12 94.44 92.53 93.31 2,685,428 -0.57(-0.61%)
Apr 28, 2023 92.00 94.45 91.80 93.88 2,858,265 +1.19(+1.29%)
Apr 27, 2023 93.99 94.33 91.35 92.69 3,303,510 -1.45(-1.54%)
Apr 26, 2023 94.38 95.22 93.24 94.14 2,902,136 -0.05(-0.05%)
Apr 25, 2023 94.42 95.10 93.93 94.18 2,887,839 -1.30(-1.36%)
Apr 24, 2023 94.42 96.11 94.32 95.48 3,055,904 +0.51(+0.54%)
Apr 21, 2023 95.94 96.68 94.34 94.97 3,280,642 -1.04(-1.09%)
Apr 20, 2023 96.45 97.45 95.40 96.02 3,990,721 -1.72(-1.76%)
Apr 19, 2023 98.92 99.00 95.58 97.73 3,877,157 -1.19(-1.20%)
Apr 18, 2023 98.27 99.42 97.82 98.92 3,092,239 +0.37(+0.38%)
Apr 17, 2023 100.41 100.71 98.11 98.55 3,508,208 -2.22(-2.20%)
Apr 14, 2023 100.70 101.37 99.82 100.77 2,226,588 -0.01(-0.01%)
Apr 13, 2023 100.13 100.85 99.32 100.78 2,916,131 +0.23(+0.23%)
Apr 12, 2023 101.16 101.91 100.39 100.55 3,365,820 -0.41(-0.40%)
Apr 11, 2023 100.33 101.78 99.73 100.96 2,619,457 +1.42(+1.43%)
Apr 10, 2023 97.68 100.01 97.67 99.53 3,045,201 +2.01(+2.06%)
Apr 06, 2023 99.39 99.89 97.16 97.52 4,015,947 -1.51(-1.52%)
Apr 05, 2023 93.31 99.23 93.08 99.03 6,697,470 +5.83(+6.26%)
Apr 04, 2023 97.07 97.60 92.47 93.20 4,429,807 -4.39(-4.50%)
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.