Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 77.37 78.63 77.71 4,122,634 +0.49(+0.64%)
Jan 28, 2022 78.96 81.75 75.13 77.21 7,357,490 -1.44(-1.83%)
Jan 27, 2022 79.95 80.51 76.98 78.65 4,274,934 +0.71(+0.91%)
Jan 26, 2022 79.66 80.61 77.42 77.95 4,263,803 -0.83(-1.06%)
Jan 25, 2022 75.37 79.05 74.46 78.78 3,407,328 +2.87(+3.78%)
Jan 24, 2022 74.44 76.17 72.89 75.91 4,150,403 -0.56(-0.73%)
Jan 21, 2022 78.04 78.04 75.37 76.47 3,920,111 -1.89(-2.41%)
Jan 20, 2022 79.23 80.91 78.33 78.36 3,209,335 -1.59(-1.99%)
Jan 19, 2022 82.04 82.07 79.28 79.95 3,367,784 -1.30(-1.60%)
Jan 18, 2022 82.09 82.39 79.89 81.26 4,214,519 +0.07(+0.09%)
Jan 14, 2022 81.18 0 +1.65(+2.07%)
Jan 13, 2022 78.64 80.64 78.64 79.53 4,044,366 +0.44(+0.56%)
Jan 12, 2022 79.28 79.73 78.36 79.09 4,651,598 +0.14(+0.17%)
Jan 11, 2022 77.56 79.49 77.00 78.96 4,810,930 +2.23(+2.90%)
Jan 10, 2022 75.45 77.26 75.12 76.73 6,345,584 +1.61(+2.15%)
Jan 07, 2022 73.76 75.23 73.22 75.12 4,114,567 +1.36(+1.84%)
Jan 06, 2022 73.55 73.97 71.85 73.76 3,962,193 +1.98(+2.76%)
Jan 05, 2022 72.63 73.56 71.36 71.78 4,578,148 -0.23(-0.32%)
Jan 04, 2022 70.14 72.17 70.07 72.01 4,892,259 +2.59(+3.74%)
Jan 03, 2022 66.80 69.52 66.80 69.41 4,048,332 +3.01(+4.53%)
Dec 31, 2021 66.22 66.95 66.03 66.41 2,529,049 +0.01(+0.01%)
Dec 30, 2021 66.83 67.80 66.34 66.40 2,693,434 -0.37(-0.55%)
Dec 29, 2021 67.45 67.75 66.71 66.77 2,938,538 -0.99(-1.46%)
Dec 28, 2021 67.00 68.00 66.87 67.76 2,527,275 +1.04(+1.57%)
Dec 27, 2021 65.58 66.76 64.76 66.71 2,432,629 +0.82(+1.24%)
Dec 23, 2021 66.52 67.06 65.85 65.90 3,240,781 +0.26(+0.39%)
Dec 22, 2021 66.28 66.89 65.51 65.64 2,532,110 -0.48(-0.72%)
Dec 21, 2021 64.53 66.69 64.37 66.12 5,518,120 +2.48(+3.90%)
Dec 20, 2021 63.94 65.09 62.84 63.63 6,419,161 -2.17(-3.30%)
Dec 17, 2021 64.92 65.89 63.72 65.80 6,533,867 +0.77(+1.18%)
Dec 16, 2021 65.40 66.35 64.89 65.03 3,235,844 +0.40(+0.62%)
Dec 15, 2021 64.37 65.10 63.49 64.63 2,908,234 -0.19(-0.30%)
Dec 14, 2021 63.65 66.37 63.53 64.82 3,666,160 +1.00(+1.57%)
Dec 13, 2021 65.56 65.87 63.71 63.82 2,758,145 -2.64(-3.97%)
Dec 10, 2021 66.91 67.10 65.36 66.46 2,475,586 +0.20(+0.30%)
Dec 09, 2021 66.00 66.76 65.31 66.26 4,268,741 +0.41(+0.63%)
Dec 08, 2021 66.63 67.06 65.72 65.85 2,124,071 -0.58(-0.87%)
Dec 07, 2021 66.02 67.90 65.99 66.43 2,809,588 +1.29(+1.98%)
Dec 06, 2021 65.16 66.27 63.73 65.13 4,218,284 +0.98(+1.53%)
Dec 03, 2021 66.45 66.79 63.67 64.15 3,513,053 -1.26(-1.93%)
Dec 02, 2021 63.08 65.74 62.26 65.42 3,945,104 +2.48(+3.95%)
Dec 01, 2021 65.44 65.84 62.90 62.94 4,339,125 -0.46(-0.72%)
Nov 30, 2021 62.33 63.92 62.33 63.39 6,350,257 -0.63(-0.99%)
Nov 29, 2021 64.83 65.90 63.26 64.03 3,698,917 +0.56(+0.88%)
Nov 26, 2021 64.04 64.13 61.48 63.47 5,504,214 -4.23(-6.25%)
Nov 24, 2021 67.25 68.54 67.03 67.70 2,515,282 +0.04(+0.05%)
Nov 23, 2021 67.05 67.95 66.76 67.66 3,767,138 +1.50(+2.27%)
Nov 22, 2021 63.80 67.31 63.76 66.16 4,215,272 +2.34(+3.66%)
Nov 19, 2021 66.00 66.26 63.71 63.82 5,120,149 -3.73(-5.52%)
Nov 18, 2021 68.25 68.80 67.50 67.55 2,780,818 -0.89(-1.30%)
Nov 17, 2021 69.86 70.17 68.26 68.44 2,509,370 -2.12(-3.00%)
Nov 16, 2021 71.52 71.94 70.20 70.56 3,168,938 -0.92(-1.28%)
Nov 15, 2021 70.74 72.06 69.98 71.48 4,106,423 +1.30(+1.86%)
Nov 12, 2021 69.91 70.78 69.35 70.17 2,369,696 -0.36(-0.51%)
Nov 11, 2021 70.20 71.30 69.91 70.53 1,667,580 +0.31(+0.44%)
Nov 10, 2021 71.63 70.23 3,210,594 -1.49(-2.07%)
Nov 09, 2021 70.49 71.77 69.99 71.71 2,607,624 +1.07(+1.51%)
Nov 08, 2021 71.20 71.62 70.13 70.64 1,811,253 +0.20(+0.28%)
Nov 05, 2021 70.65 71.00 69.38 70.44 2,961,500 +0.81(+1.16%)
Nov 04, 2021 72.32 72.58 69.12 69.64 3,156,217 -1.87(-2.61%)
Nov 03, 2021 69.98 72.05 69.74 71.50 4,714,920 +1.26(+1.79%)
Nov 02, 2021 70.74 72.44 70.25 70.25 5,026,204 -0.53(-0.76%)
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.