Skip to main content

Phillips 66 (NY: PSX )

111.49 +2.64 (+2.43%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 109.55 111.67 108.28 111.49 2,717,886 +2.64(+2.43%)
Jan 25, 2023 106.36 108.86 105.54 108.85 2,889,140 +1.84(+1.72%)
Jan 24, 2023 98.96 107.50 94.25 107.01 2,360,851 +0.07(+0.07%)
Jan 23, 2023 107.50 108.68 106.60 106.94 3,078,922 -0.02(-0.02%)
Jan 20, 2023 104.80 107.23 103.83 106.96 2,986,454 +2.58(+2.47%)
Jan 19, 2023 102.68 104.82 101.83 104.38 2,696,762 +1.67(+1.63%)
Jan 18, 2023 103.22 105.51 102.30 102.71 2,907,990 +0.20(+0.20%)
Jan 17, 2023 103.55 105.01 102.36 102.51 2,600,785 -0.52(-0.50%)
Jan 13, 2023 102.86 103.38 101.52 103.03 2,133,216 +0.17(+0.17%)
Jan 12, 2023 101.94 103.77 101.72 102.86 2,231,621 +1.44(+1.42%)
Jan 11, 2023 102.47 102.73 100.53 101.42 3,565,813 -0.15(-0.15%)
Jan 10, 2023 102.44 103.45 100.57 101.57 3,255,788 -0.44(-0.43%)
Jan 09, 2023 106.70 106.97 101.56 102.01 4,706,509 -3.69(-3.49%)
Jan 06, 2023 104.22 106.33 103.82 105.70 3,101,313 +2.68(+2.60%)
Jan 05, 2023 100.20 103.07 100.20 103.02 3,347,700 +2.34(+2.32%)
Jan 04, 2023 99.55 102.00 99.38 100.68 2,959,147 -0.35(-0.35%)
Jan 03, 2023 103.40 104.47 100.54 101.03 2,875,736 -3.05(-2.93%)
Dec 30, 2022 103.84 104.88 103.51 104.08 2,088,915 -0.03(-0.03%)
Dec 29, 2022 102.00 104.30 101.67 104.11 1,825,166 +1.96(+1.92%)
Dec 28, 2022 104.40 104.72 101.99 102.15 1,910,114 -2.43(-2.32%)
Dec 27, 2022 104.57 104.79 103.69 104.58 2,474,300 +0.64(+0.62%)
Dec 23, 2022 101.05 104.02 101.05 103.94 2,216,304 +3.41(+3.39%)
Dec 22, 2022 103.40 103.49 98.97 100.53 2,287,727 -2.82(-2.73%)
Dec 21, 2022 104.24 104.66 102.27 103.35 2,471,828 +0.71(+0.69%)
Dec 20, 2022 101.00 103.45 100.60 102.64 2,442,299 +2.03(+2.02%)
Dec 19, 2022 101.31 102.39 99.57 100.61 2,449,960 -0.03(-0.03%)
Dec 16, 2022 99.75 100.95 99.06 100.64 7,235,171 -0.83(-0.82%)
Dec 15, 2022 100.75 101.53 99.68 101.47 2,445,362 +0.19(+0.19%)
Dec 14, 2022 102.20 103.17 101.05 101.28 2,646,474 -0.85(-0.83%)
Dec 13, 2022 103.97 104.33 101.74 102.13 2,982,938 +0.06(+0.06%)
Dec 12, 2022 98.67 102.15 98.02 102.07 3,691,745 +4.07(+4.15%)
Dec 09, 2022 100.46 101.25 97.94 98.00 3,212,630 -2.90(-2.87%)
Dec 08, 2022 104.63 104.75 100.47 100.90 2,898,574 -2.11(-2.05%)
Dec 07, 2022 102.75 104.96 101.92 103.01 2,816,974 -0.07(-0.07%)
Dec 06, 2022 103.35 105.36 101.96 103.08 3,626,982 -1.07(-1.03%)
Dec 05, 2022 107.80 108.17 103.20 104.15 3,014,555 -2.51(-2.35%)
Dec 02, 2022 107.20 108.70 106.05 106.66 2,675,983 -1.38(-1.28%)
Dec 01, 2022 109.08 109.67 106.86 108.04 3,214,203 -0.40(-0.37%)
Nov 30, 2022 110.16 110.37 107.00 108.44 3,986,361 -0.53(-0.49%)
Nov 29, 2022 109.12 110.32 108.41 108.97 3,853,731 +1.15(+1.07%)
Nov 28, 2022 108.25 110.09 107.60 107.82 3,598,724 -2.96(-2.67%)
Nov 25, 2022 111.04 111.81 110.35 110.78 1,409,419 +0.07(+0.06%)
Nov 23, 2022 110.48 111.84 109.45 110.71 2,662,261 -1.58(-1.41%)
Nov 22, 2022 110.83 112.85 110.55 112.29 3,491,756 +3.26(+2.99%)
Nov 21, 2022 107.49 109.27 105.90 109.03 3,045,216 +0.04(+0.04%)
Nov 18, 2022 107.97 109.30 106.89 108.99 3,696,526 -0.74(-0.67%)
Nov 17, 2022 106.03 109.87 105.80 109.73 2,442,536 +2.05(+1.90%)
Nov 16, 2022 108.88 110.60 107.39 107.68 3,021,717 -2.46(-2.23%)
Nov 15, 2022 109.74 110.72 108.36 110.14 3,818,161 +0.84(+0.77%)
Nov 14, 2022 110.03 112.54 109.27 109.30 4,012,085 -1.03(-0.93%)
Nov 11, 2022 106.52 111.74 106.52 110.33 5,636,067 +5.02(+4.76%)
Nov 10, 2022 105.24 105.47 103.39 105.31 3,481,250 +2.13(+2.07%)
Nov 09, 2022 105.66 107.56 102.33 103.18 4,743,588 -1.01(-0.97%)
Nov 08, 2022 104.35 104.82 102.72 104.19 2,509,885 -0.32(-0.30%)
Nov 07, 2022 102.96 105.03 102.96 104.51 3,253,426 +1.93(+1.88%)
Nov 04, 2022 104.22 104.90 101.50 102.58 3,086,160 +0.36(+0.35%)
Nov 03, 2022 101.67 103.03 100.67 102.22 3,099,847 -0.12(-0.12%)
Nov 02, 2022 105.78 102.11 102.34 3,715,020 -4.10(-3.86%)
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.