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 (%)
Aug 31, 2022 83.08 86.18 82.84 84.64 3,017,515 -0.65(-0.77%)
Aug 30, 2022 86.98 87.02 84.52 85.29 2,997,841 -2.89(-3.27%)
Aug 29, 2022 87.20 89.33 86.86 88.17 2,723,394 +0.97(+1.11%)
Aug 26, 2022 89.03 89.64 87.17 87.21 2,906,762 -1.54(-1.74%)
Aug 25, 2022 87.65 89.15 87.44 88.75 2,923,272 +1.36(+1.56%)
Aug 24, 2022 86.48 87.70 85.99 87.39 3,381,039 +0.91(+1.05%)
Aug 23, 2022 84.29 86.75 84.12 86.48 3,306,039 +3.01(+3.60%)
Aug 22, 2022 83.03 84.61 81.63 83.47 2,847,597 -0.20(-0.24%)
Aug 19, 2022 83.77 84.45 83.12 83.67 3,348,067 -0.24(-0.28%)
Aug 18, 2022 85.42 85.70 81.99 83.91 5,775,898 -1.12(-1.31%)
Aug 17, 2022 82.74 85.66 82.38 85.02 3,238,659 +1.40(+1.67%)
Aug 16, 2022 83.83 85.16 82.64 83.62 3,652,766 +0.19(+0.22%)
Aug 15, 2022 81.68 83.71 80.67 83.44 3,294,050 -0.79(-0.93%)
Aug 12, 2022 82.25 84.26 82.02 84.22 2,987,410 +1.56(+1.89%)
Aug 11, 2022 81.44 82.91 80.68 82.66 2,993,057 +2.53(+3.15%)
Aug 10, 2022 80.58 80.81 78.29 80.13 2,339,813 +0.09(+0.12%)
Aug 09, 2022 79.46 80.33 79.02 80.04 2,203,847 +1.62(+2.06%)
Aug 08, 2022 78.61 79.37 77.92 78.42 1,795,224 +0.04(+0.05%)
Aug 05, 2022 76.46 79.07 76.28 78.38 1,919,431 +1.04(+1.34%)
Aug 04, 2022 79.45 79.59 77.14 77.34 3,194,749 -2.68(-3.34%)
Aug 03, 2022 83.27 84.07 79.40 80.02 3,781,335 -1.90(-2.32%)
Aug 02, 2022 81.99 83.08 80.65 81.92 2,624,263 +0.05(+0.06%)
Aug 01, 2022 82.01 82.54 80.15 81.87 3,110,386 -1.41(-1.70%)
Jul 29, 2022 82.65 83.73 81.19 83.29 5,076,300 +0.93(+1.12%)
Jul 28, 2022 83.51 84.30 81.13 82.36 3,476,983 -0.31(-0.37%)
Jul 27, 2022 80.95 83.11 80.05 82.67 2,460,664 +2.24(+2.78%)
Jul 26, 2022 82.59 82.87 79.87 80.43 1,998,213 -1.21(-1.48%)
Jul 25, 2022 80.24 81.83 79.27 81.64 2,945,704 +2.54(+3.21%)
Jul 22, 2022 79.60 80.55 78.66 79.10 2,892,353 -0.64(-0.80%)
Jul 21, 2022 79.03 79.83 76.29 79.74 3,877,135 -1.53(-1.89%)
Jul 20, 2022 79.82 81.70 79.19 81.27 3,837,253 +1.35(+1.69%)
Jul 19, 2022 77.20 80.18 77.20 79.93 2,957,193 +2.49(+3.21%)
Jul 18, 2022 78.18 78.91 77.04 77.44 2,895,643 +1.04(+1.36%)
Jul 15, 2022 74.91 76.49 74.12 76.40 2,983,773 +2.89(+3.93%)
Jul 14, 2022 72.20 73.54 70.89 73.51 4,487,112 -1.03(-1.38%)
Jul 13, 2022 74.21 76.17 73.41 74.54 3,837,319 -0.80(-1.07%)
Jul 12, 2022 74.37 75.92 73.96 75.34 2,739,845 -1.17(-1.53%)
Jul 11, 2022 75.49 76.90 74.62 76.51 2,615,152 -0.23(-0.30%)
Jul 08, 2022 78.20 78.39 75.65 76.75 2,371,630 -0.50(-0.64%)
Jul 07, 2022 76.63 78.00 76.01 77.24 3,964,724 +2.82(+3.78%)
Jul 06, 2022 74.85 75.69 71.75 74.42 4,939,500 -0.80(-1.07%)
Jul 05, 2022 77.73 78.15 73.11 75.23 5,563,698 -3.72(-4.72%)
Jul 01, 2022 77.09 79.27 75.47 78.95 4,378,208 +2.23(+2.90%)
Jun 30, 2022 77.37 78.81 75.70 76.73 5,159,869 -2.42(-3.06%)
Jun 29, 2022 84.48 84.94 78.81 79.15 4,536,788 -4.00(-4.81%)
Jun 28, 2022 83.35 85.44 81.81 83.15 4,052,009 +1.54(+1.89%)
Jun 27, 2022 79.96 82.44 79.61 81.60 4,055,295 +2.81(+3.56%)
Jun 24, 2022 80.69 81.04 78.52 78.79 5,631,282 -0.18(-0.23%)
Jun 23, 2022 85.75 86.14 77.82 78.97 6,648,506 -5.73(-6.76%)
Jun 22, 2022 86.09 87.99 84.67 84.70 5,534,408 -5.12(-5.70%)
Jun 21, 2022 87.69 90.49 87.54 89.82 6,160,390 +5.12(+6.04%)
Jun 17, 2022 90.72 91.12 84.44 84.70 15,941,446 -5.61(-6.21%)
Jun 16, 2022 92.99 94.59 89.78 90.30 7,317,465 -5.50(-5.74%)
Jun 15, 2022 97.51 98.32 93.69 95.81 5,072,966 -1.64(-1.68%)
Jun 14, 2022 98.19 100.80 95.78 97.44 4,832,681 +2.52(+2.65%)
Jun 13, 2022 96.68 97.50 93.64 94.93 4,516,055 -4.56(-4.58%)
Jun 10, 2022 100.05 100.85 98.11 99.48 3,222,184 -1.83(-1.81%)
Jun 09, 2022 102.69 103.31 101.24 101.32 3,148,734 -1.85(-1.80%)
Jun 08, 2022 102.70 104.14 101.85 103.17 3,858,921 +0.31(+0.30%)
Jun 07, 2022 98.76 102.92 98.76 102.86 3,715,990 +3.65(+3.68%)
Jun 06, 2022 98.15 100.09 97.99 99.21 3,254,671 +1.46(+1.49%)
Jun 03, 2022 96.57 98.11 96.17 97.75 3,141,868 +1.37(+1.42%)
Jun 02, 2022 95.97 97.37 95.13 96.39 3,239,382 -0.17(-0.17%)
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.