Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	132.38	132.94	131.74	132.19	2,038,709	+0.30(+0.23%)
Dec 28, 2023	133.14	133.72	131.84	131.89	1,840,684	-1.85(-1.38%)
Dec 27, 2023	134.24	135.01	133.25	133.73	1,811,969	-1.01(-0.75%)
Dec 26, 2023	134.13	135.11	133.56	134.75	1,553,575	+1.65(+1.24%)
Dec 22, 2023	134.66	134.84	132.96	133.10	1,412,308	-0.23(-0.17%)
Dec 21, 2023	133.38	134.37	132.32	133.33	3,258,805	+0.22(+0.16%)
Dec 20, 2023	133.33	135.71	132.87	133.11	3,389,406	+0.27(+0.20%)
Dec 19, 2023	130.58	132.87	130.48	132.84	2,893,573	+2.48(+1.90%)
Dec 18, 2023	130.37	132.07	129.79	130.36	3,009,290	+1.42(+1.10%)
Dec 15, 2023	127.02	129.25	126.80	128.94	9,718,218	-0.24(-0.19%)
Dec 14, 2023	127.08	129.44	125.35	129.18	4,290,875	+2.93(+2.32%)
Dec 13, 2023	124.11	126.51	122.50	126.25	3,076,652	+1.93(+1.55%)
Dec 12, 2023	124.18	124.59	122.98	124.32	3,509,692	-1.18(-0.94%)
Dec 11, 2023	124.14	126.45	123.86	125.50	2,998,325	+1.08(+0.87%)
Dec 08, 2023	124.52	125.49	122.41	124.42	4,132,376	+0.70(+0.56%)
Dec 07, 2023	125.04	125.83	123.18	123.73	3,728,907	-0.38(-0.30%)
Dec 06, 2023	125.93	126.94	123.74	124.10	2,973,365	-2.68(-2.11%)
Dec 05, 2023	127.68	129.64	126.59	126.78	3,509,719	-0.73(-0.58%)
Dec 04, 2023	127.98	130.43	126.98	127.52	4,877,959	-1.25(-0.97%)
Dec 01, 2023	127.58	130.32	126.83	128.77	4,791,672	+0.81(+0.63%)
Nov 30, 2023	121.84	128.82	121.53	127.97	9,210,838	+6.62(+5.46%)
Nov 29, 2023	122.12	122.98	120.43	121.34	6,919,654	+4.19(+3.58%)
Nov 28, 2023	117.70	118.38	116.89	117.15	1,940,341	-0.33(-0.28%)
Nov 27, 2023	117.38	118.02	116.47	117.48	2,464,875	-0.30(-0.25%)
Nov 24, 2023	117.45	119.18	117.15	117.78	1,182,081	+0.62(+0.53%)
Nov 22, 2023	115.06	117.36	114.11	117.16	2,227,951	+0.59(+0.51%)
Nov 21, 2023	116.66	117.29	115.59	116.57	2,053,761	-0.70(-0.59%)
Nov 20, 2023	115.74	118.16	115.74	117.26	2,897,458	+1.73(+1.50%)
Nov 17, 2023	113.35	116.54	113.35	115.53	3,378,625	+2.82(+2.50%)
Nov 16, 2023	112.63	113.92	111.10	112.72	4,592,584	-0.90(-0.79%)
Nov 15, 2023	112.70	115.03	112.40	113.62	3,255,494	+0.46(+0.41%)
Nov 14, 2023	112.46	113.67	112.31	113.16	2,447,599	+0.86(+0.76%)
Nov 13, 2023	111.66	112.78	111.42	112.30	1,512,367	+0.70(+0.63%)
Nov 10, 2023	110.19	111.75	109.93	111.60	2,469,431	+2.76(+2.54%)
Nov 09, 2023	110.00	111.10	108.75	108.84	1,831,324	-1.16(-1.06%)
Nov 08, 2023	111.22	112.04	109.81	110.00	2,944,236	-2.02(-1.80%)
Nov 07, 2023	113.46	113.60	111.38	112.02	2,216,573	-2.94(-2.56%)
Nov 06, 2023	115.34	116.20	114.45	114.96	2,525,365	+0.06(+0.05%)
Nov 03, 2023	115.85	116.42	113.40	114.90	2,566,564	-1.31(-1.13%)
Nov 02, 2023	114.28	116.60	114.12	116.21	2,609,141	+2.00(+1.75%)
Nov 01, 2023	112.99	115.19	111.90	114.21	3,398,064	+1.99(+1.77%)
Oct 31, 2023	112.58	113.36	110.60	112.22	3,678,273	+1.60(+1.45%)
Oct 30, 2023	110.40	111.67	108.08	110.62	3,247,211	+1.48(+1.36%)
Oct 27, 2023	109.34	110.25	106.10	109.13	5,300,763	+0.82(+0.75%)
Oct 26, 2023	108.08	108.75	106.34	108.32	3,575,479	-0.63(-0.58%)
Oct 25, 2023	110.31	111.06	108.68	108.95	2,623,670	-1.17(-1.06%)
Oct 24, 2023	111.69	111.85	110.08	110.12	2,370,545	-1.10(-0.99%)
Oct 23, 2023	111.47	111.75	110.20	111.22	2,504,049	-0.48(-0.43%)
Oct 20, 2023	113.48	114.14	111.32	111.70	2,711,089	-1.62(-1.43%)
Oct 19, 2023	114.27	114.47	112.77	113.32	2,125,924	-1.04(-0.91%)
Oct 18, 2023	112.34	114.88	112.13	114.37	3,302,785	+2.30(+2.05%)
Oct 17, 2023	109.87	112.13	109.87	112.06	2,512,512	+2.10(+1.91%)
Oct 16, 2023	109.69	110.83	109.27	109.97	2,795,467	+1.16(+1.07%)
Oct 13, 2023	110.64	110.91	108.69	108.81	3,449,122	-0.15(-0.14%)
Oct 12, 2023	111.09	111.17	108.11	108.96	2,009,401	-1.36(-1.23%)
Oct 11, 2023	109.61	110.67	108.38	110.31	2,069,033	-0.26(-0.23%)
Oct 10, 2023	109.06	111.16	108.55	110.57	2,706,114	+1.16(+1.06%)
Oct 09, 2023	109.26	109.85	107.57	109.41	2,815,282	+1.99(+1.85%)
Oct 06, 2023	108.72	109.03	106.45	107.42	2,668,773	-0.28(-0.26%)
Oct 05, 2023	107.02	109.37	106.83	107.71	3,258,825	-0.99(-0.91%)
Oct 04, 2023	111.33	111.47	106.90	108.70	4,537,667	-5.06(-4.45%)
Oct 03, 2023	116.09	116.62	112.28	113.76	3,036,386	-3.33(-2.85%)
Oct 02, 2023	118.14	118.35	116.28	117.09	2,486,119	-1.11(-0.94%)
Sep 29, 2023	121.44	121.44	117.54	118.20	2,888,699	-3.18(-2.62%)
Sep 28, 2023	118.54	121.47	118.44	121.38	3,347,951	+2.54(+2.14%)
Sep 27, 2023	118.51	119.57	117.79	118.84	2,839,105	+1.36(+1.16%)
Sep 26, 2023	117.27	118.33	116.68	117.48	2,389,519	-0.83(-0.70%)
Sep 25, 2023	116.58	118.69	117.91	118.31	2,537,776	+1.65(+1.42%)
Sep 22, 2023	118.55	119.73	116.60	116.66	2,467,345	-1.34(-1.13%)
Sep 21, 2023	120.44	121.83	117.75	118.00	2,775,933	-0.13(-0.11%)
Sep 20, 2023	117.78	119.83	117.61	118.12	2,532,660	-0.15(-0.12%)
Sep 19, 2023	121.40	121.48	117.14	118.27	3,019,050	-2.19(-1.82%)
Sep 18, 2023	120.55	121.90	119.04	120.47	2,273,981	+1.40(+1.17%)
Sep 15, 2023	119.99	120.49	118.39	119.07	9,466,274	-1.91(-1.58%)
Sep 14, 2023	121.90	121.99	120.71	120.98	2,567,613	-0.20(-0.16%)
Sep 13, 2023	122.73	123.16	120.41	121.17	2,825,003	-1.09(-0.89%)
Sep 12, 2023	120.89	122.81	120.61	122.27	4,299,163	+1.91(+1.59%)
Sep 11, 2023	120.91	122.05	119.31	120.36	3,156,359	+0.11(+0.09%)
Sep 08, 2023	117.93	121.56	117.50	120.25	4,789,287	+3.42(+2.93%)
Sep 07, 2023	115.35	117.06	114.88	116.83	3,403,958	+2.08(+1.81%)
Sep 06, 2023	114.98	116.08	113.74	114.75	1,792,981	-0.10(-0.09%)
Sep 05, 2023	115.79	116.85	114.82	114.85	2,364,539	-0.42(-0.37%)
Sep 01, 2023	114.25	115.41	113.23	115.27	2,833,585	+2.96(+2.64%)
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	+4.01(+4.42%)
May 08, 2023	91.39	91.85	90.39	90.56	3,478,796	+0.50(+0.56%)
May 05, 2023	90.80	91.42	89.86	90.06	2,823,008	+1.09(+1.22%)
May 04, 2023	92.29	92.47	88.53	88.97	4,793,050	-3.51(-3.79%)
May 03, 2023	90.55	94.54	89.67	92.48	6,522,207	+1.18(+1.29%)
May 02, 2023	94.35	94.63	89.74	91.30	4,364,759	-3.54(-3.73%)
May 01, 2023	94.64	95.98	94.05	94.84	2,642,265	-0.58(-0.61%)
Apr 28, 2023	93.51	95.99	93.30	95.42	2,812,324	+1.21(+1.29%)
Apr 27, 2023	95.52	95.87	92.84	94.20	3,250,413	-1.47(-1.54%)
Apr 26, 2023	95.93	96.77	94.76	95.68	2,855,490	-0.05(-0.05%)
Apr 25, 2023	95.96	96.65	95.46	95.72	2,841,423	-1.32(-1.36%)
Apr 24, 2023	95.96	97.68	95.86	97.04	3,006,787	+0.52(+0.54%)
Apr 21, 2023	97.51	98.26	95.88	96.52	3,227,912	-1.06(-1.09%)
Apr 20, 2023	98.03	99.04	96.96	97.58	3,926,578	-1.74(-1.76%)
Apr 19, 2023	100.53	100.62	97.14	99.33	3,814,840	-1.20(-1.20%)
Apr 18, 2023	99.88	101.04	99.41	100.53	3,042,538	+0.38(+0.38%)
Apr 17, 2023	102.05	102.35	99.72	100.16	3,451,820	-2.26(-2.20%)
Apr 14, 2023	102.34	103.03	101.45	102.41	2,190,801	-0.01(-0.01%)
Apr 13, 2023	101.77	102.50	100.94	102.42	2,869,260	+0.23(+0.23%)
Apr 12, 2023	102.81	103.58	102.03	102.19	3,311,721	-0.42(-0.40%)
Apr 11, 2023	101.97	103.44	101.36	102.61	2,577,354	+1.45(+1.43%)
Apr 10, 2023	99.28	101.64	99.27	101.16	2,996,256	+2.04(+2.06%)
Apr 06, 2023	101.02	101.53	98.75	99.12	3,951,399	-1.53(-1.52%)
Apr 05, 2023	94.84	100.85	94.61	100.65	6,589,822	+5.93(+6.26%)
Apr 04, 2023	98.65	99.19	93.98	94.72	4,358,607	-4.46(-4.50%)
Apr 03, 2023	101.19	101.19	98.47	99.18	4,369,910	+1.47(+1.51%)
Mar 31, 2023	96.25	97.77	95.57	97.71	4,067,956	+1.34(+1.39%)
Mar 30, 2023	97.61	97.76	96.07	96.37	2,423,863	-0.28(-0.29%)
Mar 29, 2023	96.14	97.43	95.66	96.65	3,168,312	+1.45(+1.52%)
Mar 28, 2023	92.67	96.25	92.53	95.20	3,476,405	+2.46(+2.65%)
Mar 27, 2023	91.76	93.36	90.35	92.75	3,605,438	+2.41(+2.67%)
Mar 24, 2023	88.32	90.54	87.38	90.34	3,858,806	+0.18(+0.20%)
Mar 23, 2023	91.79	93.07	89.34	90.15	2,962,982	-1.11(-1.21%)
Mar 22, 2023	92.28	93.82	91.24	91.26	3,125,176	-0.83(-0.90%)
Mar 21, 2023	93.95	94.75	91.69	92.09	7,500,496	+0.00(+0.00%)
Mar 20, 2023	91.76	93.36	91.36	92.09	4,869,229	+0.80(+0.88%)
Mar 17, 2023	91.82	92.96	90.09	91.29	10,642,199	-0.32(-0.35%)
Mar 16, 2023	88.17	91.86	88.05	91.61	6,019,970	+1.35(+1.49%)
Mar 15, 2023	91.16	91.56	89.25	90.26	7,065,374	-4.14(-4.39%)
Mar 14, 2023	92.89	96.76	92.28	94.40	3,653,370	+2.34(+2.54%)
Mar 13, 2023	94.61	94.75	91.64	92.06	6,264,266	-5.49(-5.63%)
Mar 10, 2023	97.74	100.16	96.95	97.55	4,531,247	+0.08(+0.08%)
Mar 09, 2023	96.69	100.31	96.43	97.48	5,389,920	+1.76(+1.84%)
Mar 08, 2023	98.14	98.94	94.80	95.71	4,021,827	-2.39(-2.44%)
Mar 07, 2023	99.98	100.20	97.57	98.10	3,233,895	-2.11(-2.11%)
Mar 06, 2023	101.28	101.28	99.09	100.22	4,144,372	-1.97(-1.92%)
Mar 03, 2023	101.16	102.78	100.38	102.18	3,896,873	+0.20(+0.20%)
Mar 02, 2023	102.64	103.45	100.57	101.98	4,818,491	-1.38(-1.33%)
Mar 01, 2023	99.27	103.56	98.90	103.36	4,752,615	+4.51(+4.56%)
Feb 28, 2023	100.84	101.08	98.18	98.85	4,257,359	-1.05(-1.05%)
Feb 27, 2023	98.72	100.55	98.32	99.90	2,799,588	+1.59(+1.62%)
Feb 24, 2023	95.51	98.32	94.55	98.31	3,118,705	+1.59(+1.64%)
Feb 23, 2023	97.39	97.82	95.53	96.72	2,840,603	+0.85(+0.88%)
Feb 22, 2023	95.72	97.16	94.96	95.87	2,166,136	-0.17(-0.18%)
Feb 21, 2023	95.35	97.04	94.92	96.04	2,665,763	+0.11(+0.11%)
Feb 17, 2023	98.33	98.86	95.59	95.94	3,670,504	-4.17(-4.17%)
Feb 16, 2023	101.59	102.38	100.01	100.11	3,014,577	-1.65(-1.62%)
Feb 15, 2023	102.09	102.72	100.42	101.76	2,752,653	-1.24(-1.20%)
Feb 14, 2023	102.57	103.85	102.19	103.00	2,376,179	-0.30(-0.29%)
Feb 13, 2023	102.09	103.34	100.90	103.30	2,733,770	+0.84(+0.82%)
Feb 10, 2023	98.97	102.59	98.73	102.46	3,147,654	+5.03(+5.16%)
Feb 09, 2023	98.43	99.50	97.25	97.43	3,036,646	-0.60(-0.61%)
Feb 08, 2023	97.09	98.90	96.60	98.03	3,860,699	+0.44(+0.45%)
Feb 07, 2023	94.33	97.69	93.97	97.59	3,801,450	+4.01(+4.28%)
Feb 06, 2023	94.06	94.94	91.74	93.58	2,793,093	-0.70(-0.74%)
Feb 03, 2023	94.73	96.00	93.99	94.28	3,694,554	-0.16(-0.17%)
Feb 02, 2023	93.51	94.46	91.92	94.44	4,892,539	+0.94(+1.01%)
Feb 01, 2023	95.22	96.93	92.58	93.50	4,679,909	-2.18(-2.27%)
Jan 31, 2023	99.90	99.90	94.58	95.67	8,266,406	-5.87(-5.78%)
Jan 30, 2023	103.40	103.93	101.03	101.54	3,258,129	-2.20(-2.12%)
Jan 27, 2023	106.33	106.71	103.72	103.74	2,627,163	-2.63(-2.48%)
Jan 26, 2023	104.53	106.55	103.31	106.38	2,851,916	+2.52(+2.43%)
Jan 25, 2023	101.48	103.87	100.70	103.86	3,027,995	+1.76(+1.72%)
Jan 24, 2023	94.42	102.57	89.93	102.10	2,474,316	+0.07(+0.07%)
Jan 23, 2023	102.57	103.70	101.71	102.04	3,226,898	-0.02(-0.02%)
Jan 20, 2023	99.99	102.32	99.07	102.06	3,129,986	+2.46(+2.47%)
Jan 19, 2023	97.97	100.01	97.16	99.59	2,826,371	+1.59(+1.63%)
Jan 18, 2023	98.49	100.67	97.61	98.00	3,047,751	+0.19(+0.20%)
Jan 17, 2023	98.80	100.19	97.67	97.81	2,725,781	-0.50(-0.50%)
Jan 13, 2023	98.14	98.64	96.86	98.31	2,235,740	+0.16(+0.17%)
Jan 12, 2023	97.27	99.01	97.06	98.14	2,338,875	+1.37(+1.42%)
Jan 11, 2023	97.77	98.02	95.92	96.77	3,737,189	-0.14(-0.15%)
Jan 10, 2023	97.74	98.71	95.96	96.91	3,412,264	-0.42(-0.43%)
Jan 09, 2023	101.81	102.06	96.90	97.33	4,932,708	-3.52(-3.49%)
Jan 06, 2023	99.44	101.45	99.06	100.85	3,250,365	+2.56(+2.60%)
Jan 05, 2023	95.61	98.34	95.61	98.30	3,508,593	+2.23(+2.32%)
Jan 04, 2023	94.98	97.32	94.82	96.06	3,101,366	-0.33(-0.35%)

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.

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Phillips 66 (NY: PSX )

Historical Prices

Sections

Services