Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phillips 66
(NY:
PSX
)
147.08
+2.38 (+1.64%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
145.50
147.60
145.10
147.08
1,886,082
+2.38(+1.64%)
May 16, 2024
144.85
145.66
144.01
144.70
1,643,287
-0.36(-0.25%)
May 15, 2024
142.93
145.34
141.14
145.06
1,884,277
+1.35(+0.94%)
May 14, 2024
142.87
144.12
141.89
143.71
1,850,618
-0.23(-0.16%)
May 13, 2024
144.73
145.46
143.60
143.94
1,761,875
-0.52(-0.36%)
May 10, 2024
147.21
147.92
144.27
144.45
1,823,126
-2.10(-1.43%)
May 09, 2024
145.81
148.05
145.81
146.56
2,204,490
+0.77(+0.53%)
May 08, 2024
143.66
146.65
142.92
145.78
2,942,180
+1.72(+1.19%)
May 07, 2024
144.33
145.38
143.36
144.06
2,229,978
+0.09(+0.06%)
May 06, 2024
143.51
145.26
142.73
143.98
2,256,760
+1.50(+1.05%)
May 03, 2024
142.92
143.53
140.94
142.48
1,820,558
-0.26(-0.18%)
May 02, 2024
140.43
143.51
140.28
142.74
2,327,517
+3.63(+2.61%)
May 01, 2024
141.91
143.17
137.54
139.10
2,557,374
-2.98(-2.10%)
Apr 30, 2024
149.72
149.72
141.89
142.08
3,793,837
-8.26(-5.50%)
Apr 29, 2024
149.51
150.99
148.88
150.34
2,846,097
+0.13(+0.09%)
Apr 26, 2024
151.30
154.61
148.37
150.22
4,240,234
-5.78(-3.71%)
Apr 25, 2024
156.32
156.86
154.39
156.00
2,637,851
-0.55(-0.35%)
Apr 24, 2024
156.72
157.13
155.06
156.55
1,960,290
-1.04(-0.66%)
Apr 23, 2024
154.98
157.99
153.66
157.59
1,770,064
+1.78(+1.14%)
Apr 22, 2024
153.21
157.08
151.88
155.81
1,638,282
+2.32(+1.51%)
Apr 19, 2024
152.45
155.97
152.27
153.49
2,782,710
+1.39(+0.91%)
Apr 18, 2024
156.14
156.66
151.52
152.10
2,365,777
-3.91(-2.51%)
Apr 17, 2024
157.39
158.60
155.05
156.01
1,962,231
-0.62(-0.40%)
Apr 16, 2024
159.54
159.86
156.36
156.63
1,878,995
-2.92(-1.83%)
Apr 15, 2024
162.51
163.70
158.65
159.55
1,602,340
-1.66(-1.03%)
Apr 12, 2024
165.04
165.16
160.60
161.21
2,018,349
-2.90(-1.77%)
Apr 11, 2024
164.24
164.64
161.87
164.11
2,013,080
+0.25(+0.15%)
Apr 10, 2024
164.16
165.43
162.28
163.86
1,816,578
-0.25(-0.15%)
Apr 09, 2024
167.52
168.07
162.44
164.11
2,376,815
-3.12(-1.86%)
Apr 08, 2024
168.69
170.06
167.15
167.22
2,645,203
-2.18(-1.29%)
Apr 05, 2024
171.52
172.71
169.29
169.40
2,200,127
+0.07(+0.04%)
Apr 04, 2024
171.81
172.38
168.66
169.33
2,803,083
-2.01(-1.18%)
Apr 03, 2024
168.86
172.18
167.77
171.35
3,236,161
+3.19(+1.90%)
Apr 02, 2024
163.03
168.36
162.78
168.15
3,023,047
+6.10(+3.77%)
Apr 01, 2024
161.89
162.56
159.70
162.05
2,231,692
+0.00(+0.00%)
Mar 28, 2024
158.08
162.50
161.69
162.05
3,202,542
+4.34(+2.76%)
Mar 27, 2024
154.67
157.75
154.67
157.71
2,228,912
+2.34(+1.51%)
Mar 26, 2024
155.38
156.46
154.66
155.37
2,370,069
+0.14(+0.09%)
Mar 25, 2024
158.74
160.15
155.20
155.23
2,324,481
-2.97(-1.88%)
Mar 22, 2024
158.17
158.54
156.85
158.19
2,095,000
+0.37(+0.23%)
Mar 21, 2024
157.75
158.18
155.76
157.83
2,507,787
+0.32(+0.20%)
Mar 20, 2024
154.95
157.87
154.29
157.51
2,408,051
+1.76(+1.13%)
Mar 19, 2024
155.61
156.97
155.05
155.75
2,900,098
+0.23(+0.15%)
Mar 18, 2024
158.15
158.34
155.08
155.52
3,497,501
-2.25(-1.43%)
Mar 15, 2024
153.00
158.48
153.00
157.78
11,819,152
+4.61(+3.01%)
Mar 14, 2024
154.61
155.61
152.24
153.16
3,666,202
-0.09(-0.06%)
Mar 13, 2024
150.87
154.20
150.80
153.25
4,060,325
+4.07(+2.73%)
Mar 12, 2024
148.32
150.23
147.26
149.18
2,386,688
+0.87(+0.59%)
Mar 11, 2024
146.69
148.32
145.06
148.31
3,256,580
+0.15(+0.10%)
Mar 08, 2024
147.71
149.58
147.16
148.16
2,417,631
+0.13(+0.09%)
Mar 07, 2024
146.51
149.22
146.16
148.03
2,567,349
+2.42(+1.66%)
Mar 06, 2024
145.96
146.97
143.99
145.61
3,235,726
+0.66(+0.46%)
Mar 05, 2024
143.12
145.97
142.68
144.95
2,909,415
+1.83(+1.28%)
Mar 04, 2024
142.18
144.84
141.92
143.12
3,506,888
+0.06(+0.04%)
Mar 01, 2024
142.10
143.67
142.09
143.06
2,079,981
+1.68(+1.19%)
Feb 29, 2024
140.13
142.31
139.84
141.39
3,397,009
+1.26(+0.90%)
Feb 28, 2024
143.61
143.95
139.76
140.13
2,614,321
-4.07(-2.82%)
Feb 27, 2024
147.47
147.99
143.82
144.19
2,122,911
-2.95(-2.00%)
Feb 26, 2024
145.85
148.90
145.64
147.14
2,605,014
+1.19(+0.82%)
Feb 23, 2024
144.81
146.50
144.13
145.95
2,207,081
+0.49(+0.33%)
Feb 22, 2024
142.35
145.51
141.56
145.46
2,654,381
+3.05(+2.14%)
Feb 21, 2024
140.34
142.82
140.34
142.42
2,422,189
+2.39(+1.71%)
Feb 20, 2024
142.52
142.52
139.38
140.03
3,510,292
-2.65(-1.86%)
Feb 16, 2024
144.18
144.28
142.08
142.68
2,711,479
-1.50(-1.04%)
Feb 15, 2024
142.33
145.17
142.12
144.17
2,853,076
+1.14(+0.80%)
Feb 14, 2024
144.02
144.33
140.91
143.03
3,133,066
+0.05(+0.03%)
Feb 13, 2024
142.44
144.23
141.36
142.98
3,275,416
+0.70(+0.49%)
Feb 12, 2024
144.08
144.09
142.08
142.28
3,811,003
-1.19(-0.83%)
Feb 09, 2024
144.63
145.56
143.16
143.47
2,933,146
-1.14(-0.79%)
Feb 08, 2024
144.48
145.71
143.50
144.62
4,080,015
+0.28(+0.20%)
Feb 07, 2024
144.09
145.30
143.58
144.33
2,647,536
+0.61(+0.43%)
Feb 06, 2024
145.78
147.28
143.66
143.72
3,373,951
-1.31(-0.90%)
Feb 05, 2024
142.19
146.05
141.54
145.03
2,942,664
+1.74(+1.22%)
Feb 02, 2024
143.72
145.48
141.81
143.29
3,758,649
-0.08(-0.05%)
Feb 01, 2024
143.15
146.49
140.24
143.37
5,167,579
+1.22(+0.86%)
Jan 31, 2024
142.32
145.47
140.71
142.15
8,433,839
+1.87(+1.33%)
Jan 30, 2024
135.73
140.44
135.04
140.27
3,720,298
+3.27(+2.39%)
Jan 29, 2024
137.56
137.68
135.63
137.00
3,145,606
-1.11(-0.81%)
Jan 26, 2024
135.59
138.18
135.11
138.12
3,440,706
+2.53(+1.87%)
Jan 25, 2024
133.36
135.62
132.73
135.59
3,215,094
+3.92(+2.98%)
Jan 24, 2024
129.99
131.69
129.65
131.66
2,689,237
+2.52(+1.95%)
Jan 23, 2024
127.54
129.45
127.18
129.14
2,347,094
+1.43(+1.12%)
Jan 22, 2024
126.97
128.00
126.08
127.72
2,342,597
+0.56(+0.44%)
Jan 19, 2024
126.06
127.18
125.15
127.15
2,924,260
+1.40(+1.11%)
Jan 18, 2024
126.54
126.54
124.73
125.75
2,372,622
-0.59(-0.47%)
Jan 17, 2024
126.22
128.26
125.55
126.35
2,474,144
-1.18(-0.93%)
Jan 16, 2024
131.00
131.53
127.15
127.53
3,217,733
-3.35(-2.56%)
Jan 12, 2024
130.52
130.96
129.62
130.88
2,954,194
+2.55(+1.99%)
Jan 11, 2024
127.99
128.96
127.27
128.33
3,591,548
+0.86(+0.67%)
Jan 10, 2024
131.55
131.55
126.99
127.47
3,674,824
-3.74(-2.85%)
Jan 09, 2024
131.78
131.78
129.85
131.21
2,205,728
-0.63(-0.48%)
Jan 08, 2024
131.49
132.17
129.77
131.84
3,691,925
-1.37(-1.03%)
Jan 05, 2024
134.31
135.36
132.64
133.21
3,174,117
-0.04(-0.03%)
Jan 04, 2024
134.34
135.99
132.87
133.25
3,172,752
-0.46(-0.35%)
Jan 03, 2024
132.00
134.40
132.00
133.71
3,141,842
+1.44(+1.09%)
Jan 02, 2024
131.50
133.22
131.25
132.28
2,538,399
+1.13(+0.86%)
Dec 29, 2023
131.34
131.89
130.70
131.14
2,054,912
+0.30(+0.23%)
Dec 28, 2023
132.09
132.67
130.80
130.85
1,855,313
-1.83(-1.38%)
Dec 27, 2023
133.18
133.95
132.20
132.68
1,826,369
-1.00(-0.75%)
Dec 26, 2023
133.07
134.05
132.50
133.68
1,565,922
+1.63(+1.24%)
Dec 22, 2023
133.59
133.78
131.91
132.05
1,423,532
-0.23(-0.17%)
Dec 21, 2023
132.32
133.31
131.28
132.28
3,284,704
+0.22(+0.16%)
Dec 20, 2023
132.28
134.64
131.82
132.06
3,416,343
+0.27(+0.20%)
Dec 19, 2023
129.55
131.82
129.45
131.79
2,916,570
+2.46(+1.90%)
Dec 18, 2023
129.34
131.02
128.77
129.33
3,033,206
+1.41(+1.10%)
Dec 15, 2023
126.02
128.23
125.80
127.92
9,795,453
-0.24(-0.18%)
Dec 14, 2023
126.08
128.41
124.37
128.16
4,324,976
+2.91(+2.32%)
Dec 13, 2023
123.14
125.51
121.53
125.25
3,101,104
+1.91(+1.55%)
Dec 12, 2023
123.20
123.61
122.01
123.34
3,537,585
-1.17(-0.94%)
Dec 11, 2023
123.16
125.45
122.89
124.51
3,022,154
+1.07(+0.87%)
Dec 08, 2023
123.54
124.50
121.44
123.44
4,165,218
+0.69(+0.56%)
Dec 07, 2023
124.05
124.84
122.21
122.75
3,758,543
-0.38(-0.30%)
Dec 06, 2023
124.94
125.94
122.76
123.12
2,996,996
-2.66(-2.11%)
Dec 05, 2023
126.67
128.62
125.60
125.78
3,537,612
-0.73(-0.58%)
Dec 04, 2023
126.98
129.40
125.98
126.51
4,916,727
-1.24(-0.97%)
Dec 01, 2023
126.57
129.29
125.83
127.75
4,829,754
+0.80(+0.63%)
Nov 30, 2023
120.88
127.80
120.57
126.96
9,284,041
+6.57(+5.46%)
Nov 29, 2023
121.16
122.01
119.48
120.39
6,974,647
+4.16(+3.58%)
Nov 28, 2023
116.77
117.44
115.97
116.23
1,955,762
-0.33(-0.28%)
Nov 27, 2023
116.46
117.09
115.56
116.56
2,484,464
-0.29(-0.25%)
Nov 24, 2023
116.53
118.24
116.23
116.85
1,191,476
+0.61(+0.52%)
Nov 22, 2023
114.15
116.44
113.22
116.24
2,245,658
+0.59(+0.51%)
Nov 21, 2023
115.74
116.37
114.68
115.65
2,070,084
-0.69(-0.59%)
Nov 20, 2023
114.83
117.23
114.83
116.34
2,920,485
+1.71(+1.50%)
Nov 17, 2023
112.46
115.62
112.46
114.62
3,405,476
+2.80(+2.50%)
Nov 16, 2023
111.74
113.02
110.22
111.83
4,629,083
-0.90(-0.79%)
Nov 15, 2023
111.81
114.12
111.51
112.72
3,281,367
+0.46(+0.41%)
Nov 14, 2023
111.57
112.77
111.42
112.26
2,467,051
+0.85(+0.76%)
Nov 13, 2023
110.78
111.89
110.54
111.42
1,524,387
+0.69(+0.63%)
Nov 10, 2023
109.32
110.87
109.06
110.72
2,489,056
+2.74(+2.54%)
Nov 09, 2023
109.13
110.22
107.89
107.98
1,845,879
-1.15(-1.05%)
Nov 08, 2023
110.34
111.16
108.95
109.13
2,967,636
-2.00(-1.80%)
Nov 07, 2023
112.57
112.70
110.50
111.13
2,234,189
-2.92(-2.56%)
Nov 06, 2023
114.43
115.28
113.55
114.05
2,545,435
+0.06(+0.05%)
Nov 03, 2023
114.94
115.50
112.51
113.99
2,586,962
-1.30(-1.13%)
Nov 02, 2023
113.38
115.68
113.22
115.29
2,629,877
+1.98(+1.75%)
Nov 01, 2023
112.10
114.28
111.02
113.31
3,425,071
+1.97(+1.77%)
Oct 31, 2023
111.69
112.47
109.73
111.34
3,707,506
+1.59(+1.45%)
Oct 30, 2023
109.53
110.79
107.23
109.75
3,273,018
+1.47(+1.36%)
Oct 27, 2023
108.48
109.38
105.27
108.27
5,342,891
+0.81(+0.75%)
Oct 26, 2023
107.23
107.89
105.50
107.46
3,603,895
-0.62(-0.58%)
Oct 25, 2023
109.44
110.18
107.82
108.09
2,644,522
-1.16(-1.06%)
Oct 24, 2023
110.81
110.97
109.21
109.25
2,389,384
-1.09(-0.99%)
Oct 23, 2023
110.59
110.86
109.34
110.34
2,523,950
-0.48(-0.43%)
Oct 20, 2023
112.59
113.25
110.44
110.82
2,732,636
-1.61(-1.43%)
Oct 19, 2023
113.37
113.57
111.88
112.43
2,142,819
-1.03(-0.91%)
Oct 18, 2023
111.45
113.97
111.25
113.47
3,329,034
+2.28(+2.05%)
Oct 17, 2023
109.00
111.25
109.00
111.18
2,532,481
+2.08(+1.91%)
Oct 16, 2023
108.83
109.96
108.41
109.10
2,817,684
+1.15(+1.07%)
Oct 13, 2023
109.77
110.04
107.83
107.95
3,476,533
-0.15(-0.14%)
Oct 12, 2023
110.22
110.29
107.26
108.10
2,025,371
-1.35(-1.23%)
Oct 11, 2023
108.75
109.80
107.52
109.44
2,085,477
-0.25(-0.23%)
Oct 10, 2023
108.20
110.28
107.70
109.70
2,727,621
+1.15(+1.06%)
Oct 09, 2023
108.40
108.98
106.72
108.55
2,837,657
+1.97(+1.85%)
Oct 06, 2023
107.86
108.17
105.61
106.57
2,689,983
-0.28(-0.26%)
Oct 05, 2023
106.17
108.51
105.99
106.86
3,284,724
-0.99(-0.91%)
Oct 04, 2023
110.45
110.59
106.06
107.84
4,573,730
-5.02(-4.45%)
Oct 03, 2023
115.17
115.70
111.40
112.86
3,060,518
-3.31(-2.85%)
Oct 02, 2023
117.21
117.42
115.36
116.17
2,505,877
-1.10(-0.94%)
Sep 29, 2023
120.48
120.48
116.62
117.27
2,911,657
-3.15(-2.62%)
Sep 28, 2023
117.60
120.51
117.51
120.42
3,374,558
+2.52(+2.14%)
Sep 27, 2023
117.57
118.63
116.86
117.91
2,861,669
+1.35(+1.16%)
Sep 26, 2023
116.34
117.40
115.76
116.56
2,408,510
-0.82(-0.70%)
Sep 25, 2023
115.66
117.75
116.98
117.38
2,557,945
+1.64(+1.42%)
Sep 22, 2023
117.61
118.78
115.68
115.74
2,486,954
-1.33(-1.13%)
Sep 21, 2023
119.49
120.87
116.82
117.07
2,797,995
-0.13(-0.11%)
Sep 20, 2023
116.85
118.88
116.69
117.19
2,552,788
-0.15(-0.13%)
Sep 19, 2023
120.44
120.52
116.22
117.34
3,043,044
-2.18(-1.82%)
Sep 18, 2023
119.59
120.94
118.10
119.52
2,292,054
+1.39(+1.17%)
Sep 15, 2023
119.05
119.54
117.46
118.13
9,541,507
-1.89(-1.58%)
Sep 14, 2023
120.94
121.03
119.76
120.02
2,588,019
-0.19(-0.16%)
Sep 13, 2023
121.76
122.19
119.46
120.22
2,847,454
-1.08(-0.89%)
Sep 12, 2023
119.94
121.84
119.66
121.30
4,333,331
+1.89(+1.59%)
Sep 11, 2023
119.96
121.09
118.37
119.41
3,181,444
+0.11(+0.09%)
Sep 08, 2023
117.00
120.60
116.57
119.30
4,827,349
+3.40(+2.93%)
Sep 07, 2023
114.44
116.14
113.97
115.91
3,431,011
+2.06(+1.81%)
Sep 06, 2023
114.07
115.16
112.84
113.85
1,807,231
-0.10(-0.09%)
Sep 05, 2023
114.88
115.92
113.91
113.94
2,383,331
-0.42(-0.37%)
Sep 01, 2023
113.35
114.50
112.34
114.36
2,856,105
+2.94(+2.64%)
Aug 31, 2023
110.98
111.86
109.39
111.42
3,161,397
+0.50(+0.45%)
Aug 30, 2023
110.15
111.27
110.05
110.93
2,165,262
+0.94(+0.85%)
Aug 29, 2023
110.47
110.80
109.35
109.99
1,980,629
-0.43(-0.39%)
Aug 28, 2023
110.55
112.03
109.92
110.42
1,744,045
-0.74(-0.67%)
Aug 25, 2023
110.09
111.72
109.07
111.16
2,317,666
+1.47(+1.34%)
Aug 24, 2023
108.95
110.50
108.88
109.70
1,755,698
+0.13(+0.11%)
Aug 23, 2023
109.25
109.75
107.52
109.57
2,077,126
-0.66(-0.60%)
Aug 22, 2023
110.98
111.48
109.92
110.23
2,275,189
-0.38(-0.34%)
Aug 21, 2023
112.15
112.62
109.53
110.61
2,728,189
-0.89(-0.80%)
Aug 18, 2023
109.91
112.03
109.91
111.50
5,016,672
+0.63(+0.57%)
Aug 17, 2023
111.00
113.00
110.76
110.87
4,819,470
+1.34(+1.22%)
Aug 16, 2023
110.24
111.48
109.48
109.53
4,037,639
-0.15(-0.14%)
Aug 15, 2023
109.02
110.76
108.77
109.69
5,260,584
-1.20(-1.08%)
Aug 14, 2023
112.63
113.10
110.53
110.89
3,147,881
-1.91(-1.69%)
Aug 11, 2023
111.24
113.42
111.24
112.79
2,646,304
+1.91(+1.72%)
Aug 10, 2023
111.17
112.36
110.49
110.89
2,676,172
+0.24(+0.22%)
Aug 09, 2023
109.56
111.97
109.28
110.64
3,995,417
+1.68(+1.54%)
Aug 08, 2023
106.29
109.70
105.37
108.96
2,962,881
+1.20(+1.11%)
Aug 07, 2023
107.41
109.09
107.38
107.76
3,083,872
+0.93(+0.87%)
Aug 04, 2023
107.90
109.44
106.81
106.83
2,741,067
+0.07(+0.06%)
Aug 03, 2023
105.92
107.10
103.87
106.77
3,631,692
+1.37(+1.30%)
Aug 02, 2023
107.49
109.50
104.53
105.39
5,054,485
-3.02(-2.78%)
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
.