Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.34 64.34 62.99 63.36 3,739,009 -0.43(-0.67%)
Aug 30, 2021 65.22 65.51 63.77 63.79 2,008,876 -0.93(-1.43%)
Aug 27, 2021 63.55 65.21 63.51 64.71 2,636,630 +1.72(+2.73%)
Aug 26, 2021 63.28 63.94 62.80 62.99 2,825,709 -1.34(-2.08%)
Aug 25, 2021 63.13 64.75 62.69 64.33 2,501,532 +1.11(+1.76%)
Aug 24, 2021 62.01 63.47 61.64 63.22 3,758,594 +1.90(+3.10%)
Aug 23, 2021 60.27 61.49 60.20 61.32 3,982,973 +2.54(+4.32%)
Aug 20, 2021 58.11 59.27 57.44 58.78 5,070,063 -0.29(-0.48%)
Aug 19, 2021 59.57 59.94 58.26 59.06 4,497,832 -1.68(-2.76%)
Aug 18, 2021 62.33 63.05 60.64 60.74 4,370,363 -1.62(-2.60%)
Aug 17, 2021 62.69 63.55 61.89 62.36 3,546,418 -0.87(-1.38%)
Aug 16, 2021 64.15 64.23 62.93 63.23 5,400,155 -1.80(-2.76%)
Aug 13, 2021 65.69 65.97 64.94 65.03 2,516,557 -0.48(-0.74%)
Aug 12, 2021 65.35 65.67 64.60 65.51 2,035,347 +0.03(+0.04%)
Aug 11, 2021 65.11 65.60 64.63 65.49 2,296,763 +0.16(+0.24%)
Aug 10, 2021 64.47 65.57 64.34 65.33 3,208,556 +1.07(+1.67%)
Aug 09, 2021 64.08 65.06 63.87 64.25 2,523,327 -0.84(-1.28%)
Aug 06, 2021 65.43 65.72 64.59 65.09 2,054,385 +0.52(+0.80%)
Aug 05, 2021 63.88 65.43 63.47 64.57 2,480,321 +1.52(+2.41%)
Aug 04, 2021 64.91 65.01 63.02 63.05 4,839,155 -3.90(-5.82%)
Aug 03, 2021 64.69 66.97 64.35 66.95 3,577,590 +2.28(+3.52%)
Aug 02, 2021 64.91 67.02 64.47 64.67 4,614,346 +0.04(+0.07%)
Jul 30, 2021 65.43 65.92 64.22 64.62 3,750,790 -1.19(-1.81%)
Jul 29, 2021 67.04 67.24 65.71 65.81 2,202,053 -0.39(-0.59%)
Jul 28, 2021 65.93 66.81 64.93 66.20 2,224,762 +0.60(+0.91%)
Jul 27, 2021 64.71 65.72 64.07 65.60 2,196,201 +0.19(+0.30%)
Jul 26, 2021 63.70 65.47 63.60 65.41 2,463,512 +1.89(+2.98%)
Jul 23, 2021 63.62 63.90 62.85 63.52 2,415,789 -0.12(-0.19%)
Jul 22, 2021 64.49 64.64 62.82 63.64 3,189,514 -1.28(-1.97%)
Jul 21, 2021 63.81 65.39 63.70 64.91 5,056,473 +2.31(+3.70%)
Jul 20, 2021 62.05 63.81 61.37 62.60 5,632,103 +0.51(+0.82%)
Jul 19, 2021 63.37 64.08 61.67 62.09 5,874,733 -3.46(-5.28%)
Jul 16, 2021 68.46 68.62 65.32 65.55 3,755,807 -2.37(-3.49%)
Jul 15, 2021 68.29 69.20 67.60 67.92 3,954,311 -1.21(-1.74%)
Jul 14, 2021 71.72 72.49 68.91 69.12 4,843,534 -2.74(-3.81%)
Jul 13, 2021 72.00 72.46 71.36 71.86 3,795,745 -0.66(-0.91%)
Jul 12, 2021 71.64 73.20 71.29 72.52 3,694,960 -0.26(-0.36%)
Jul 09, 2021 71.81 72.90 71.04 72.78 2,700,755 +1.68(+2.36%)
Jul 08, 2021 70.74 72.32 70.17 71.10 2,822,752 -1.54(-2.12%)
Jul 07, 2021 73.41 74.30 71.39 72.64 5,805,527 -1.68(-2.26%)
Jul 06, 2021 77.45 77.45 73.95 74.32 7,345,180 -3.04(-3.92%)
Jul 02, 2021 76.37 78.03 76.00 77.36 2,363,785 +0.71(+0.93%)
Jul 01, 2021 77.09 77.32 75.73 76.65 2,679,486 +1.12(+1.48%)
Jun 30, 2021 75.27 75.64 74.88 75.53 3,526,362 +0.62(+0.83%)
Jun 29, 2021 75.83 76.14 74.53 74.90 3,853,917 -0.27(-0.36%)
Jun 28, 2021 78.92 78.92 74.79 75.18 4,706,011 -4.07(-5.13%)
Jun 25, 2021 79.03 79.60 77.93 79.24 9,127,116 +0.31(+0.39%)
Jun 24, 2021 78.17 79.20 77.47 78.93 3,519,180 +1.26(+1.62%)
Jun 23, 2021 77.98 79.25 77.61 77.68 3,922,897 +0.26(+0.33%)
Jun 22, 2021 76.50 77.88 75.59 77.42 3,056,231 +0.55(+0.71%)
Jun 21, 2021 74.99 77.02 74.76 76.88 3,213,243 +2.80(+3.78%)
Jun 18, 2021 75.15 76.01 74.01 74.08 4,534,408 -2.19(-2.87%)
Jun 17, 2021 79.66 80.21 75.70 76.27 3,458,666 -3.59(-4.50%)
Jun 16, 2021 80.59 80.93 79.00 79.86 2,486,825 -1.20(-1.48%)
Jun 15, 2021 81.03 82.19 80.24 81.06 2,783,925 +0.58(+0.72%)
Jun 14, 2021 80.45 81.02 79.60 80.47 2,307,626 +0.41(+0.52%)
Jun 11, 2021 81.25 81.53 80.01 80.06 2,861,816 -0.59(-0.73%)
Jun 10, 2021 82.69 83.03 79.81 80.65 2,555,035 -0.71(-0.88%)
Jun 09, 2021 82.31 82.71 81.39 81.36 4,171,187 -0.10(-0.12%)
Jun 08, 2021 80.72 82.53 79.44 81.46 3,156,501 +0.13(+0.16%)
Jun 07, 2021 80.81 82.54 80.63 81.33 3,590,573 +0.82(+1.02%)
Jun 04, 2021 79.21 80.85 78.78 80.51 3,712,829 +2.00(+2.54%)
Jun 03, 2021 78.54 79.62 77.79 78.51 3,404,329 -0.36(-0.46%)
Jun 02, 2021 76.74 78.98 75.78 78.87 3,569,848 +2.44(+3.19%)
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.