Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 63.51 64.21 62.58 63.43 3,794,849 +0.06(+0.10%)
Sep 29, 2021 64.11 64.17 63.13 63.37 2,596,520 -0.86(-1.34%)
Sep 28, 2021 65.45 66.08 64.10 64.23 4,184,583 -0.20(-0.31%)
Sep 27, 2021 62.98 64.77 62.57 64.43 3,456,901 +2.80(+4.54%)
Sep 24, 2021 61.58 62.04 61.05 61.63 2,676,845 -0.52(-0.83%)
Sep 23, 2021 60.77 62.38 60.58 62.15 2,782,626 +1.45(+2.39%)
Sep 22, 2021 59.29 61.61 59.27 60.70 4,420,054 +2.42(+4.15%)
Sep 21, 2021 59.01 59.17 57.57 58.28 2,428,790 +0.06(+0.11%)
Sep 20, 2021 58.24 59.08 57.24 58.22 3,300,573 -1.59(-2.65%)
Sep 17, 2021 59.56 60.34 59.11 59.80 6,846,929 +0.24(+0.40%)
Sep 16, 2021 59.78 60.19 59.00 59.57 2,678,623 -0.24(-0.41%)
Sep 15, 2021 59.67 60.62 59.30 59.81 5,061,232 +0.72(+1.21%)
Sep 14, 2021 61.43 61.63 58.83 59.09 3,943,868 -1.83(-3.00%)
Sep 13, 2021 60.98 61.55 60.43 60.92 3,913,601 +0.80(+1.33%)
Sep 10, 2021 61.36 61.37 60.03 60.13 2,738,526 -0.33(-0.54%)
Sep 09, 2021 60.22 61.77 59.83 60.45 3,947,517 -0.23(-0.37%)
Sep 08, 2021 62.66 63.07 60.63 60.68 2,758,176 -1.59(-2.55%)
Sep 07, 2021 62.58 63.77 62.25 62.26 2,328,060 -0.80(-1.26%)
Sep 03, 2021 63.32 63.80 62.54 63.06 1,773,230 -0.27(-0.43%)
Sep 02, 2021 63.25 64.46 63.10 63.33 2,579,475 +0.64(+1.03%)
Sep 01, 2021 64.73 64.73 62.42 62.69 3,680,737 -1.70(-2.64%)
Aug 31, 2021 64.38 65.39 64.02 64.39 3,678,913 -0.43(-0.67%)
Aug 30, 2021 66.29 66.58 64.81 64.83 1,976,587 -0.94(-1.43%)
Aug 27, 2021 64.58 66.28 64.55 65.77 2,594,251 +1.75(+2.73%)
Aug 26, 2021 64.31 64.98 63.82 64.02 2,780,292 -1.36(-2.08%)
Aug 25, 2021 64.16 65.81 63.71 65.38 2,461,325 +1.13(+1.76%)
Aug 24, 2021 63.03 64.51 62.65 64.25 3,698,183 +1.93(+3.10%)
Aug 23, 2021 61.26 62.49 61.19 62.32 3,918,955 +2.58(+4.32%)
Aug 20, 2021 59.06 60.24 58.38 59.74 4,988,572 -0.29(-0.48%)
Aug 19, 2021 60.54 60.92 59.21 60.03 4,425,538 -1.70(-2.76%)
Aug 18, 2021 63.35 64.08 61.64 61.73 4,300,118 -1.65(-2.60%)
Aug 17, 2021 63.71 64.59 62.90 63.38 3,489,417 -0.89(-1.38%)
Aug 16, 2021 65.20 65.28 63.96 64.27 5,313,359 -1.82(-2.76%)
Aug 13, 2021 66.76 67.05 66.00 66.09 2,476,109 -0.49(-0.74%)
Aug 12, 2021 66.41 66.74 65.65 66.58 2,002,633 +0.03(+0.04%)
Aug 11, 2021 66.17 66.67 65.69 66.56 2,259,847 +0.16(+0.24%)
Aug 10, 2021 65.52 66.64 65.39 66.40 3,156,985 +1.09(+1.67%)
Aug 09, 2021 65.13 66.12 64.91 65.30 2,482,770 -0.85(-1.28%)
Aug 06, 2021 66.50 66.79 65.64 66.15 2,021,365 +0.53(+0.80%)
Aug 05, 2021 64.92 66.49 64.51 65.63 2,440,455 +1.55(+2.41%)
Aug 04, 2021 65.98 66.07 64.05 64.08 4,761,376 -3.96(-5.82%)
Aug 03, 2021 65.74 68.07 65.40 68.04 3,520,088 +2.32(+3.52%)
Aug 02, 2021 65.97 68.11 65.52 65.72 4,540,181 +0.04(+0.07%)
Jul 30, 2021 66.49 66.99 65.27 65.68 3,690,504 -1.21(-1.81%)
Jul 29, 2021 68.13 68.34 66.78 66.89 2,166,660 -0.39(-0.59%)
Jul 28, 2021 67.00 67.90 65.99 67.28 2,189,004 +0.61(+0.91%)
Jul 27, 2021 65.77 66.79 65.12 66.67 2,160,902 +0.20(+0.30%)
Jul 26, 2021 64.74 66.54 64.64 66.48 2,423,916 +1.92(+2.98%)
Jul 23, 2021 64.66 64.94 63.87 64.55 2,376,960 -0.13(-0.19%)
Jul 22, 2021 65.55 65.69 63.85 64.68 3,138,249 -1.30(-1.97%)
Jul 21, 2021 64.85 66.46 64.74 65.98 4,975,201 +2.35(+3.70%)
Jul 20, 2021 63.06 64.86 62.37 63.62 5,541,579 +0.52(+0.82%)
Jul 19, 2021 64.40 65.13 62.67 63.10 5,780,309 -3.52(-5.28%)
Jul 16, 2021 69.58 69.74 66.38 66.62 3,695,440 -2.41(-3.49%)
Jul 15, 2021 69.41 70.33 68.70 69.03 3,890,754 -1.23(-1.74%)
Jul 14, 2021 72.89 73.68 70.04 70.25 4,765,685 -2.78(-3.81%)
Jul 13, 2021 73.18 73.64 72.52 73.03 3,734,737 -0.67(-0.91%)
Jul 12, 2021 72.81 74.40 72.45 73.70 3,635,572 -0.27(-0.36%)
Jul 09, 2021 72.99 74.09 72.20 73.97 2,657,346 +1.71(+2.36%)
Jul 08, 2021 71.90 73.50 71.32 72.26 2,777,382 -1.57(-2.12%)
Jul 07, 2021 74.61 75.51 72.56 73.83 5,712,215 -1.71(-2.26%)
Jul 06, 2021 78.71 78.71 75.16 75.54 7,227,121 -3.09(-3.92%)
Jul 02, 2021 77.62 79.30 77.24 78.62 2,325,792 +0.72(+0.93%)
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.