Skip to main content

Phillips 66 (NY: PSX )

81.24 -0.16 (-0.20%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 76.36 81.58 76.22 81.40 5,401,043 +5.18(+6.80%)
Sep 27, 2022 75.54 77.44 75.39 76.22 4,146,699 +2.06(+2.78%)
Sep 26, 2022 75.00 76.64 74.02 74.16 4,717,247 -1.83(-2.41%)
Sep 23, 2022 79.39 79.46 75.53 75.99 5,632,466 -6.28(-7.63%)
Sep 22, 2022 82.20 83.39 81.14 82.27 2,962,739 +1.00(+1.23%)
Sep 21, 2022 84.85 84.91 81.20 81.27 2,871,853 -1.95(-2.34%)
Sep 20, 2022 81.13 83.85 80.85 83.22 3,482,730 +1.29(+1.57%)
Sep 19, 2022 78.59 82.15 78.55 81.93 3,124,428 +1.20(+1.49%)
Sep 16, 2022 81.94 81.94 79.01 80.73 6,839,917 -1.14(-1.39%)
Sep 15, 2022 84.07 84.29 81.16 81.87 5,073,196 -4.13(-4.80%)
Sep 14, 2022 86.83 88.86 84.91 86.00 3,871,846 -0.16(-0.19%)
Sep 13, 2022 87.99 89.42 86.01 86.16 3,004,004 -3.40(-3.80%)
Sep 12, 2022 89.23 91.07 88.84 89.56 2,454,062 +1.53(+1.74%)
Sep 09, 2022 87.44 88.41 86.95 88.03 2,476,899 +2.10(+2.44%)
Sep 08, 2022 86.68 86.90 85.00 85.93 2,477,034 -0.39(-0.45%)
Sep 07, 2022 85.08 86.76 84.03 86.32 2,632,967 -0.44(-0.51%)
Sep 06, 2022 89.19 89.22 86.40 86.76 2,556,218 -1.70(-1.92%)
Sep 02, 2022 88.28 89.91 87.70 88.46 2,641,561 +2.13(+2.47%)
Sep 01, 2022 87.76 88.38 84.40 86.33 4,004,193 -3.13(-3.50%)
Aug 31, 2022 87.82 91.09 87.56 89.46 2,854,783 -0.69(-0.77%)
Aug 30, 2022 91.94 91.98 89.34 90.15 2,836,170 -3.05(-3.27%)
Aug 29, 2022 92.17 94.42 91.81 93.20 2,576,524 +1.02(+1.11%)
Aug 26, 2022 94.11 94.75 92.14 92.18 2,750,003 -1.63(-1.74%)
Aug 25, 2022 92.65 94.23 92.42 93.81 2,765,622 +1.44(+1.56%)
Aug 24, 2022 91.41 92.70 90.89 92.37 3,198,702 +0.96(+1.05%)
Aug 23, 2022 89.10 91.69 88.91 91.41 3,127,747 +3.18(+3.60%)
Aug 22, 2022 87.76 89.44 86.28 88.23 2,694,029 -0.21(-0.24%)
Aug 19, 2022 88.54 89.26 87.86 88.44 3,167,509 -0.25(-0.28%)
Aug 18, 2022 90.29 90.58 86.66 88.69 5,464,408 -1.18(-1.31%)
Aug 17, 2022 87.46 90.54 87.08 89.87 3,064,001 +0.51(+0.57%)
Aug 16, 2022 89.58 91.00 88.31 89.36 3,418,263 +0.20(+0.22%)
Aug 15, 2022 87.28 89.45 86.20 89.16 3,082,576 -0.84(-0.93%)
Aug 12, 2022 87.89 90.04 87.65 90.00 2,795,622 +1.67(+1.89%)
Aug 11, 2022 87.03 88.60 86.22 88.33 2,800,907 +2.70(+3.15%)
Aug 10, 2022 86.11 86.35 83.66 85.63 2,189,600 +0.10(+0.12%)
Aug 09, 2022 84.91 85.84 84.44 85.53 2,062,363 +1.73(+2.06%)
Aug 08, 2022 84.00 84.81 83.27 83.80 1,679,973 +0.04(+0.05%)
Aug 05, 2022 81.71 84.49 81.51 83.76 1,796,206 +1.11(+1.34%)
Aug 04, 2022 84.90 85.05 82.44 82.65 2,989,650 -2.86(-3.34%)
Aug 03, 2022 88.98 89.83 84.85 85.51 3,538,578 -2.03(-2.32%)
Aug 02, 2022 87.62 88.78 86.18 87.54 2,455,789 +0.05(+0.06%)
Aug 01, 2022 87.64 88.20 85.65 87.49 2,910,703 -1.51(-1.70%)
Jul 29, 2022 88.32 89.47 86.76 89.00 4,750,408 +0.99(+1.12%)
Jul 28, 2022 89.24 90.08 86.70 88.01 3,253,765 -0.33(-0.37%)
Jul 27, 2022 86.50 88.81 85.54 88.34 2,302,693 +2.39(+2.78%)
Jul 26, 2022 88.26 88.55 85.34 85.95 1,869,931 -1.29(-1.48%)
Jul 25, 2022 85.74 87.44 84.71 87.24 2,756,594 +2.71(+3.21%)
Jul 22, 2022 85.06 86.08 84.06 84.53 2,706,668 -0.68(-0.80%)
Jul 21, 2022 84.45 85.31 81.53 85.21 3,628,228 -1.64(-1.89%)
Jul 20, 2022 85.30 87.30 84.62 86.85 3,590,906 +1.44(+1.69%)
Jul 19, 2022 82.50 85.68 82.50 85.41 2,767,345 +2.66(+3.21%)
Jul 18, 2022 83.54 84.32 82.33 82.75 2,709,747 +1.11(+1.36%)
Jul 15, 2022 80.05 81.74 79.20 81.64 2,792,219 +3.09(+3.93%)
Jul 14, 2022 77.15 78.59 75.75 78.55 4,199,045 -1.10(-1.38%)
Jul 13, 2022 79.30 81.40 78.45 79.65 3,590,968 -0.86(-1.07%)
Jul 12, 2022 79.47 81.12 79.03 80.51 2,563,951 -1.25(-1.53%)
Jul 11, 2022 80.67 82.18 79.74 81.76 2,447,263 -0.25(-0.30%)
Jul 08, 2022 83.57 83.77 80.84 82.01 2,219,375 -0.53(-0.64%)
Jul 07, 2022 81.89 83.35 81.22 82.54 3,710,194 +3.01(+3.78%)
Jul 06, 2022 79.98 80.88 76.67 79.53 4,622,390 -0.86(-1.07%)
Jul 05, 2022 83.06 83.51 78.13 80.39 5,206,516 -3.98(-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.