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 (%)
Jun 30, 2022 77.35 78.79 75.68 76.71 5,161,274 -2.42(-3.06%)
Jun 29, 2022 84.46 84.92 78.79 79.13 4,538,024 -3.99(-4.81%)
Jun 28, 2022 83.33 85.42 81.79 83.12 4,053,112 +1.54(+1.89%)
Jun 27, 2022 79.94 82.42 79.59 81.58 4,056,399 +2.81(+3.56%)
Jun 24, 2022 80.67 81.02 78.50 78.77 5,632,816 -0.18(-0.23%)
Jun 23, 2022 85.72 86.11 77.80 78.95 6,650,317 -5.73(-6.76%)
Jun 22, 2022 86.07 87.97 84.65 84.68 5,535,915 -5.12(-5.70%)
Jun 21, 2022 87.67 90.47 87.52 89.79 6,162,068 +5.12(+6.04%)
Jun 17, 2022 90.69 91.09 84.41 84.68 15,945,787 -5.60(-6.21%)
Jun 16, 2022 92.97 94.56 89.76 90.28 7,319,458 -5.50(-5.74%)
Jun 15, 2022 97.48 98.29 93.67 95.78 5,074,348 -1.64(-1.68%)
Jun 14, 2022 98.17 100.77 95.75 97.42 4,833,997 +2.52(+2.65%)
Jun 13, 2022 96.65 97.47 93.61 94.90 4,517,285 -4.56(-4.58%)
Jun 10, 2022 100.02 100.82 98.08 99.46 3,223,062 -1.83(-1.81%)
Jun 09, 2022 102.66 103.28 101.22 101.29 3,149,591 -1.85(-1.80%)
Jun 08, 2022 102.68 104.11 101.83 103.14 3,859,972 +0.31(+0.30%)
Jun 07, 2022 98.73 102.89 98.73 102.83 3,717,002 +3.65(+3.68%)
Jun 06, 2022 98.12 100.07 97.96 99.19 3,255,557 +1.46(+1.49%)
Jun 03, 2022 96.55 98.08 96.15 97.73 3,142,723 +1.37(+1.42%)
Jun 02, 2022 95.94 97.34 95.10 96.36 3,240,264 -0.17(-0.17%)
Jun 01, 2022 95.28 97.31 94.69 96.53 4,349,403 +2.22(+2.35%)
May 31, 2022 95.72 96.99 94.08 94.31 5,914,430 -0.86(-0.90%)
May 27, 2022 92.34 95.68 92.32 95.17 3,870,889 +2.85(+3.09%)
May 26, 2022 93.45 94.14 92.13 92.32 3,501,947 -0.37(-0.40%)
May 25, 2022 90.74 93.20 90.51 92.69 3,657,873 +2.16(+2.39%)
May 24, 2022 87.98 90.79 87.66 90.53 3,287,826 +1.58(+1.78%)
May 23, 2022 89.03 89.74 88.11 88.95 4,511,064 +1.21(+1.38%)
May 20, 2022 89.28 89.73 85.58 87.74 4,101,267 -0.53(-0.60%)
May 19, 2022 86.31 89.28 85.70 88.28 5,028,204 -0.18(-0.20%)
May 18, 2022 90.94 91.29 87.33 88.45 4,321,657 -2.04(-2.25%)
May 17, 2022 91.08 91.36 89.29 90.49 4,046,496 +0.59(+0.66%)
May 16, 2022 87.71 90.73 87.71 89.90 4,925,389 +2.30(+2.62%)
May 13, 2022 85.83 87.87 85.83 87.60 3,594,910 +3.16(+3.74%)
May 12, 2022 84.66 84.89 82.18 84.44 4,223,123 -0.01(-0.01%)
May 11, 2022 84.60 86.10 83.44 84.45 3,219,834 +1.51(+1.82%)
May 10, 2022 83.72 85.69 81.33 82.94 4,520,464 +0.08(+0.10%)
May 09, 2022 87.30 87.69 82.56 82.86 5,586,024 -6.37(-7.14%)
May 06, 2022 88.83 89.40 86.20 89.23 4,420,638 +1.70(+1.95%)
May 05, 2022 89.46 89.60 85.62 87.53 5,883,322 -1.53(-1.72%)
May 04, 2022 84.95 89.32 84.22 89.06 6,342,839 +4.98(+5.93%)
May 03, 2022 82.78 84.50 82.76 84.07 4,634,623 +1.49(+1.81%)
May 02, 2022 80.27 82.84 79.72 82.58 4,622,780 +2.24(+2.79%)
Apr 29, 2022 82.07 83.65 80.07 80.34 6,791,705 -0.42(-0.52%)
Apr 28, 2022 77.45 81.27 76.91 80.76 4,567,974 +3.89(+5.06%)
Apr 27, 2022 75.83 77.89 74.71 76.87 4,840,188 +1.05(+1.38%)
Apr 26, 2022 75.40 77.27 75.05 75.82 5,231,439 +0.80(+1.06%)
Apr 25, 2022 75.27 75.94 72.31 75.03 6,021,352 -2.41(-3.11%)
Apr 22, 2022 79.63 80.31 77.32 77.43 3,734,887 -2.16(-2.71%)
Apr 21, 2022 83.12 83.81 79.21 79.59 4,938,621 -2.70(-3.29%)
Apr 20, 2022 83.13 83.94 81.98 82.30 3,040,355 -0.63(-0.76%)
Apr 19, 2022 80.53 83.81 80.37 82.93 5,529,571 +2.21(+2.74%)
Apr 18, 2022 77.49 80.73 76.50 80.71 3,973,274 +3.99(+5.20%)
Apr 14, 2022 77.16 77.87 76.67 76.72 3,255,812 -0.27(-0.35%)
Apr 13, 2022 76.33 77.22 75.60 76.99 2,871,371 +1.08(+1.43%)
Apr 12, 2022 77.32 78.46 75.67 75.91 3,179,270 -0.48(-0.63%)
Apr 11, 2022 77.41 77.97 76.09 76.39 4,291,203 -1.63(-2.09%)
Apr 08, 2022 77.48 78.65 77.00 78.02 5,060,675 +1.08(+1.41%)
Apr 07, 2022 79.79 80.24 74.24 76.93 8,112,660 -2.41(-3.03%)
Apr 06, 2022 80.15 80.56 78.92 79.34 2,767,337 -0.21(-0.27%)
Apr 05, 2022 80.55 81.64 79.54 79.56 3,243,013 -0.70(-0.88%)
Apr 04, 2022 80.27 80.56 79.21 80.26 2,603,789 +0.66(+0.83%)
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.