Skip to main content

Phillips 66 (NY: PSX )

132.52 +2.21 (+1.70%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 74.28 75.78 73.86 75.12 3,502,578 +0.08(+0.11%)
Sep 29, 2022 75.13 75.76 73.83 75.04 3,349,019 -0.72(-0.95%)
Sep 28, 2022 71.06 75.92 70.93 75.75 5,803,759 +4.82(+6.80%)
Sep 27, 2022 70.30 72.07 70.16 70.93 4,455,887 +1.92(+2.78%)
Sep 26, 2022 69.80 71.32 68.88 69.01 5,068,977 -1.70(-2.41%)
Sep 23, 2022 73.88 73.95 70.29 70.72 6,052,437 -5.84(-7.63%)
Sep 22, 2022 76.50 77.60 75.51 76.56 3,183,648 +0.93(+1.23%)
Sep 21, 2022 78.96 79.01 75.57 75.63 3,085,986 -1.81(-2.34%)
Sep 20, 2022 75.50 78.03 75.24 77.45 3,742,411 +1.20(+1.57%)
Sep 19, 2022 73.14 76.45 73.10 76.25 3,357,393 +1.12(+1.49%)
Sep 16, 2022 76.25 76.25 73.53 75.13 7,349,919 -1.06(-1.39%)
Sep 15, 2022 78.24 78.44 75.53 76.19 5,451,467 -3.84(-4.80%)
Sep 14, 2022 80.81 82.69 79.02 80.03 4,160,541 -0.15(-0.19%)
Sep 13, 2022 81.88 83.22 80.04 80.18 3,227,990 -3.16(-3.80%)
Sep 12, 2022 83.04 84.75 82.68 83.35 2,637,043 +1.42(+1.74%)
Sep 09, 2022 81.37 82.28 80.92 81.92 2,661,583 +1.95(+2.44%)
Sep 08, 2022 80.67 80.87 79.10 79.97 2,661,728 -0.36(-0.45%)
Sep 07, 2022 79.18 80.74 78.20 80.33 2,829,288 -0.41(-0.51%)
Sep 06, 2022 83.00 83.03 80.40 80.74 2,746,816 -1.58(-1.92%)
Sep 02, 2022 82.15 83.67 81.61 82.32 2,838,522 +1.98(+2.47%)
Sep 01, 2022 81.67 82.24 78.54 80.34 4,302,756 -2.91(-3.50%)
Aug 31, 2022 81.73 84.77 81.48 83.25 3,067,643 -0.64(-0.77%)
Aug 30, 2022 85.56 85.60 83.14 83.89 3,047,642 -2.84(-3.27%)
Aug 29, 2022 85.77 87.87 85.44 86.73 2,768,636 +0.95(+1.11%)
Aug 26, 2022 87.58 88.18 85.75 85.78 2,955,050 -1.52(-1.74%)
Aug 25, 2022 86.22 87.69 86.01 87.30 2,971,834 +1.34(+1.56%)
Aug 24, 2022 85.07 86.27 84.58 85.96 3,437,205 +0.89(+1.05%)
Aug 23, 2022 82.92 85.33 82.74 85.07 3,360,960 +2.96(+3.60%)
Aug 22, 2022 81.67 83.23 80.29 82.11 2,894,902 -0.20(-0.24%)
Aug 19, 2022 82.40 83.07 81.76 82.30 3,403,686 -0.23(-0.28%)
Aug 18, 2022 84.02 84.29 80.65 82.54 5,871,848 -1.10(-1.31%)
Aug 17, 2022 81.39 84.26 81.04 83.63 3,292,461 +1.38(+1.67%)
Aug 16, 2022 82.46 83.77 81.29 82.26 3,713,447 +0.18(+0.22%)
Aug 15, 2022 80.34 82.34 79.35 82.07 3,348,772 -0.77(-0.93%)
Aug 12, 2022 80.90 82.88 80.68 82.85 3,037,038 +1.54(+1.89%)
Aug 11, 2022 80.11 81.56 79.37 81.31 3,042,779 +2.49(+3.15%)
Aug 10, 2022 79.27 79.49 77.01 78.82 2,378,683 +0.09(+0.12%)
Aug 09, 2022 78.16 79.01 77.73 78.73 2,240,458 +1.59(+2.06%)
Aug 08, 2022 77.32 78.07 76.65 77.14 1,825,047 +0.04(+0.05%)
Aug 05, 2022 75.21 77.77 75.03 77.10 1,951,317 +1.02(+1.34%)
Aug 04, 2022 78.15 78.29 75.88 76.08 3,247,821 -2.63(-3.34%)
Aug 03, 2022 81.91 82.69 78.11 78.71 3,844,152 -1.87(-2.32%)
Aug 02, 2022 80.66 81.72 79.33 80.58 2,667,858 +0.05(+0.06%)
Aug 01, 2022 80.67 81.19 78.84 80.54 3,162,056 -1.39(-1.70%)
Jul 29, 2022 81.30 82.36 79.86 81.93 5,160,629 +0.91(+1.12%)
Jul 28, 2022 82.15 82.92 79.81 81.01 3,534,744 -0.30(-0.37%)
Jul 27, 2022 79.62 81.75 78.74 81.32 2,501,542 +2.20(+2.78%)
Jul 26, 2022 81.24 81.51 78.56 79.12 2,031,408 -1.19(-1.48%)
Jul 25, 2022 78.92 80.49 77.98 80.31 2,994,639 +2.49(+3.21%)
Jul 22, 2022 78.30 79.24 77.38 77.81 2,940,402 -0.63(-0.80%)
Jul 21, 2022 77.74 78.53 75.04 78.44 3,941,543 -1.51(-1.89%)
Jul 20, 2022 78.52 80.36 77.89 79.95 3,900,998 +1.33(+1.69%)
Jul 19, 2022 75.94 78.87 75.94 78.62 3,006,319 +2.45(+3.21%)
Jul 18, 2022 76.90 77.62 75.79 76.17 2,943,747 +1.02(+1.36%)
Jul 15, 2022 73.69 75.24 72.90 75.15 3,033,341 +2.84(+3.93%)
Jul 14, 2022 71.02 72.34 69.73 72.31 4,561,653 -1.01(-1.38%)
Jul 13, 2022 73.00 74.93 72.21 73.32 3,901,066 -0.79(-1.07%)
Jul 12, 2022 73.15 74.68 72.75 74.11 2,785,361 -1.15(-1.53%)
Jul 11, 2022 74.26 75.65 73.40 75.26 2,658,596 -0.23(-0.30%)
Jul 08, 2022 76.93 77.11 74.41 75.49 2,411,029 -0.49(-0.64%)
Jul 07, 2022 75.38 76.72 74.76 75.98 4,030,587 +2.77(+3.78%)
Jul 06, 2022 73.62 74.45 70.58 73.21 5,021,556 -0.79(-1.07%)
Jul 05, 2022 76.46 76.87 71.92 74.00 5,656,125 -3.66(-4.72%)
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.