Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 111.86 112.75 110.25 112.31 3,136,470 +0.50(+0.45%)
Aug 30, 2023 111.02 112.15 110.92 111.81 2,148,189 +0.94(+0.85%)
Aug 29, 2023 111.35 111.68 110.22 110.86 1,965,012 -0.43(-0.39%)
Aug 28, 2023 111.42 112.92 110.80 111.30 1,730,293 -0.75(-0.67%)
Aug 25, 2023 110.96 112.61 109.94 112.05 2,299,392 +1.48(+1.33%)
Aug 24, 2023 109.81 111.38 109.74 110.57 1,741,855 +0.13(+0.12%)
Aug 23, 2023 110.12 110.62 108.38 110.44 2,060,748 -0.67(-0.60%)
Aug 22, 2023 111.86 112.37 110.80 111.11 2,257,249 -0.38(-0.34%)
Aug 21, 2023 113.04 113.52 110.40 111.49 2,706,678 -0.89(-0.80%)
Aug 18, 2023 110.79 112.92 110.79 112.39 4,977,116 +0.64(+0.57%)
Aug 17, 2023 111.89 113.90 111.64 111.75 4,781,470 +1.35(+1.22%)
Aug 16, 2023 111.11 112.37 110.35 110.40 4,005,803 -0.16(-0.14%)
Aug 15, 2023 109.89 111.64 109.63 110.56 5,219,105 -1.21(-1.08%)
Aug 14, 2023 113.52 114.00 111.41 111.77 3,123,061 -1.92(-1.69%)
Aug 11, 2023 112.13 114.32 112.13 113.69 2,625,438 +1.92(+1.72%)
Aug 10, 2023 112.06 113.25 111.37 111.77 2,655,070 +0.24(+0.22%)
Aug 09, 2023 110.43 112.86 110.15 111.52 3,963,914 +1.70(+1.54%)
Aug 08, 2023 107.14 110.57 106.21 109.83 2,939,520 +1.21(+1.11%)
Aug 07, 2023 108.27 109.96 108.23 108.62 3,059,556 +0.93(+0.87%)
Aug 04, 2023 108.75 110.31 107.65 107.68 2,719,455 +0.07(+0.06%)
Aug 03, 2023 106.77 107.96 104.69 107.61 3,603,057 +1.38(+1.30%)
Aug 02, 2023 108.34 110.37 105.36 106.23 5,014,631 -3.04(-2.78%)
Aug 01, 2023 108.36 109.60 107.85 109.27 2,764,430 +0.55(+0.50%)
Jul 31, 2023 107.92 108.75 107.80 108.73 3,900,022 +1.17(+1.09%)
Jul 28, 2023 106.71 107.88 106.32 107.56 2,197,104 +1.42(+1.34%)
Jul 27, 2023 107.19 108.04 106.05 106.13 3,001,884 -0.68(-0.64%)
Jul 26, 2023 104.24 107.16 104.12 106.81 2,757,231 +1.83(+1.75%)
Jul 25, 2023 103.81 105.71 102.89 104.98 2,816,137 +0.84(+0.80%)
Jul 24, 2023 103.32 105.42 103.12 104.14 3,786,410 +1.09(+1.06%)
Jul 21, 2023 101.78 103.27 101.44 103.05 2,782,197 +1.64(+1.62%)
Jul 20, 2023 100.57 101.90 100.51 101.42 2,585,778 +1.55(+1.55%)
Jul 19, 2023 98.60 100.88 98.57 99.87 3,131,196 +1.27(+1.29%)
Jul 18, 2023 96.52 99.46 96.39 98.60 2,428,547 +2.07(+2.14%)
Jul 17, 2023 97.47 98.29 96.50 96.53 3,158,158 -1.38(-1.41%)
Jul 14, 2023 99.48 99.63 96.15 97.92 2,939,640 -2.07(-2.07%)
Jul 13, 2023 99.70 101.30 99.04 99.98 2,961,383 +0.60(+0.61%)
Jul 12, 2023 99.72 100.55 98.96 99.38 2,435,934 +0.43(+0.43%)
Jul 11, 2023 97.33 99.12 97.27 98.95 3,140,277 +1.16(+1.19%)
Jul 10, 2023 97.00 98.71 96.94 97.79 3,883,554 +0.87(+0.90%)
Jul 07, 2023 93.34 97.76 93.28 96.92 5,479,631 +3.94(+4.23%)
Jul 06, 2023 92.98 93.76 92.12 92.98 4,815,828 -0.71(-0.76%)
Jul 05, 2023 93.23 93.87 92.15 93.70 3,954,998 +0.46(+0.49%)
Jul 03, 2023 93.23 94.19 92.98 93.24 1,383,838 +0.27(+0.29%)
Jun 30, 2023 92.66 93.45 91.88 92.97 2,641,098 +0.83(+0.90%)
Jun 29, 2023 91.32 92.27 91.04 92.14 2,312,941 +1.10(+1.21%)
Jun 28, 2023 90.32 91.63 89.46 91.04 2,640,655 +0.81(+0.90%)
Jun 27, 2023 89.27 90.67 88.87 90.23 3,861,551 +1.02(+1.15%)
Jun 26, 2023 88.76 90.00 88.56 89.20 2,919,905 +0.64(+0.73%)
Jun 23, 2023 87.72 89.08 87.47 88.56 4,301,263 +0.05(+0.06%)
Jun 22, 2023 90.12 90.81 88.39 88.51 3,607,399 -2.41(-2.65%)
Jun 21, 2023 90.65 92.56 90.31 90.92 2,978,220 -0.19(-0.21%)
Jun 20, 2023 94.23 94.33 91.10 91.11 3,359,745 -3.56(-3.76%)
Jun 16, 2023 95.06 95.36 94.22 94.67 5,094,094 +0.11(+0.11%)
Jun 15, 2023 93.26 94.79 92.95 94.56 2,178,027 +1.29(+1.38%)
Jun 14, 2023 95.36 95.79 92.44 93.28 2,356,661 -1.15(-1.22%)
Jun 13, 2023 95.61 96.74 94.34 94.43 2,804,421 +0.10(+0.10%)
Jun 12, 2023 94.66 96.32 94.19 94.33 2,958,771 -1.93(-2.00%)
Jun 09, 2023 96.90 97.08 94.96 96.26 3,332,115 -0.37(-0.38%)
Jun 08, 2023 98.44 98.93 96.25 96.63 3,748,663 -1.86(-1.89%)
Jun 07, 2023 94.84 98.64 94.67 98.49 3,971,181 +4.12(+4.37%)
Jun 06, 2023 92.26 94.71 92.13 94.37 2,963,049 +0.78(+0.83%)
Jun 05, 2023 94.40 95.77 92.69 93.59 3,284,832 -0.98(-1.04%)
Jun 02, 2023 92.35 94.71 91.85 94.57 4,779,643 +3.88(+4.28%)
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.