Skip to main content

Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 110.77 111.54 108.82 110.42 3,738,359 +1.58(+1.45%)
Oct 30, 2023 108.63 109.87 106.34 108.84 3,300,255 +1.46(+1.36%)
Oct 27, 2023 107.58 108.47 104.40 107.38 5,387,354 +0.80(+0.75%)
Oct 26, 2023 106.34 107.00 104.63 106.58 3,633,886 -0.62(-0.58%)
Oct 25, 2023 108.54 109.27 106.93 107.19 2,666,529 -1.15(-1.06%)
Oct 24, 2023 109.90 110.06 108.31 108.35 2,409,269 -1.08(-0.99%)
Oct 23, 2023 109.68 109.95 108.43 109.43 2,544,954 -0.47(-0.43%)
Oct 20, 2023 111.66 112.31 109.53 109.91 2,755,376 -1.60(-1.43%)
Oct 19, 2023 112.43 112.64 110.96 111.50 2,160,652 -1.03(-0.91%)
Oct 18, 2023 110.53 113.03 110.33 112.53 3,356,737 +2.27(+2.06%)
Oct 17, 2023 108.11 110.33 108.11 110.26 2,553,556 +2.06(+1.90%)
Oct 16, 2023 107.93 109.05 107.51 108.20 2,841,133 +1.14(+1.07%)
Oct 13, 2023 108.86 109.13 106.94 107.06 3,505,465 -0.15(-0.14%)
Oct 12, 2023 109.31 109.38 106.37 107.20 2,042,225 -1.34(-1.23%)
Oct 11, 2023 107.85 108.89 106.63 108.54 2,102,832 -0.25(-0.23%)
Oct 10, 2023 107.31 109.37 106.81 108.79 2,750,319 +1.14(+1.06%)
Oct 09, 2023 107.50 108.08 105.84 107.65 2,861,271 +1.96(+1.85%)
Oct 06, 2023 106.97 107.27 104.74 105.69 2,712,369 -0.28(-0.26%)
Oct 05, 2023 105.30 107.61 105.11 105.97 3,312,059 -0.98(-0.91%)
Oct 04, 2023 109.54 109.67 105.18 106.95 4,611,792 -4.97(-4.44%)
Oct 03, 2023 114.22 114.75 110.48 111.93 3,085,987 -3.28(-2.85%)
Oct 02, 2023 116.25 116.45 114.41 115.21 2,526,731 -1.09(-0.94%)
Sep 29, 2023 119.49 119.49 115.66 116.30 2,935,887 -3.13(-2.62%)
Sep 28, 2023 116.63 119.52 116.54 119.43 3,402,641 +2.50(+2.14%)
Sep 27, 2023 116.60 117.65 115.90 116.93 2,885,483 +1.34(+1.16%)
Sep 26, 2023 115.38 116.43 114.80 115.60 2,428,553 -0.81(-0.70%)
Sep 25, 2023 114.71 116.78 116.01 116.41 2,579,231 +1.63(+1.42%)
Sep 22, 2023 116.64 117.80 114.73 114.78 2,507,650 -1.32(-1.13%)
Sep 21, 2023 118.50 119.88 115.86 116.10 2,821,279 -0.13(-0.11%)
Sep 20, 2023 115.89 117.90 115.72 116.23 2,574,032 -0.14(-0.12%)
Sep 19, 2023 119.45 119.53 115.26 116.37 3,068,368 -2.16(-1.82%)
Sep 18, 2023 118.61 119.94 117.13 118.53 2,311,128 +1.37(+1.17%)
Sep 15, 2023 118.06 118.55 116.49 117.16 9,620,910 -1.88(-1.58%)
Sep 14, 2023 119.94 120.03 118.77 119.03 2,609,556 -0.19(-0.16%)
Sep 13, 2023 120.76 121.18 118.47 119.23 2,871,151 -1.07(-0.89%)
Sep 12, 2023 118.95 120.84 118.67 120.30 4,369,392 +1.88(+1.58%)
Sep 11, 2023 118.97 120.09 117.40 118.42 3,207,919 +0.11(+0.09%)
Sep 08, 2023 116.03 119.61 115.61 118.32 4,867,522 +3.37(+2.93%)
Sep 07, 2023 113.50 115.18 113.03 114.95 3,459,563 +2.04(+1.81%)
Sep 06, 2023 113.13 114.21 111.91 112.91 1,822,270 -0.10(-0.09%)
Sep 05, 2023 113.93 114.97 112.97 113.00 2,403,165 -0.42(-0.37%)
Sep 01, 2023 112.41 113.56 111.42 113.42 2,879,873 +2.91(+2.64%)
Aug 31, 2023 110.06 110.94 108.48 110.50 3,187,705 +0.49(+0.45%)
Aug 30, 2023 109.24 110.35 109.14 110.01 2,183,281 +0.93(+0.85%)
Aug 29, 2023 109.56 109.89 108.44 109.08 1,997,111 -0.42(-0.39%)
Aug 28, 2023 109.63 111.11 109.02 109.51 1,758,559 -0.74(-0.67%)
Aug 25, 2023 109.18 110.80 108.17 110.24 2,336,954 +1.45(+1.33%)
Aug 24, 2023 108.05 109.59 107.98 108.79 1,770,309 +0.13(+0.12%)
Aug 23, 2023 108.35 108.84 106.63 108.67 2,094,411 -0.66(-0.60%)
Aug 22, 2023 110.06 110.56 109.02 109.33 2,294,122 -0.38(-0.34%)
Aug 21, 2023 111.22 111.69 108.63 109.70 2,750,893 -0.88(-0.80%)
Aug 18, 2023 109.00 111.11 109.00 110.58 5,058,420 +0.63(+0.57%)
Aug 17, 2023 110.09 112.07 109.85 109.95 4,859,577 +1.33(+1.22%)
Aug 16, 2023 109.33 110.56 108.58 108.63 4,071,239 -0.15(-0.14%)
Aug 15, 2023 108.12 109.84 107.87 108.78 5,304,362 -1.19(-1.08%)
Aug 14, 2023 111.70 112.17 109.61 109.97 3,174,078 -1.89(-1.69%)
Aug 11, 2023 110.33 112.48 110.33 111.86 2,668,326 +1.89(+1.72%)
Aug 10, 2023 110.26 111.43 109.58 109.97 2,698,442 +0.24(+0.22%)
Aug 09, 2023 108.66 111.04 108.38 109.73 4,028,667 +1.67(+1.54%)
Aug 08, 2023 105.42 108.79 104.50 108.06 2,987,538 +1.19(+1.11%)
Aug 07, 2023 106.53 108.19 106.49 106.87 3,109,535 +0.92(+0.87%)
Aug 04, 2023 107.01 108.54 105.92 105.95 2,763,878 +0.07(+0.06%)
Aug 03, 2023 105.05 106.22 103.01 105.89 3,661,915 +1.36(+1.30%)
Aug 02, 2023 106.60 108.60 103.67 104.52 5,096,548 -2.99(-2.78%)
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.