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 (%)
May 28, 2021 76.03 76.12 74.81 75.33 1,926,392 -0.17(-0.23%)
May 27, 2021 74.82 75.58 74.70 75.50 3,246,232 +0.93(+1.25%)
May 26, 2021 74.79 75.07 74.28 74.57 2,827,569 +0.13(+0.17%)
May 25, 2021 76.06 76.32 74.36 74.45 2,720,470 -2.04(-2.67%)
May 24, 2021 76.03 76.63 75.33 76.48 1,880,626 +1.09(+1.45%)
May 21, 2021 76.21 76.97 75.34 75.39 2,990,733 +0.08(+0.11%)
May 20, 2021 75.88 76.22 74.30 75.31 3,945,618 -0.56(-0.73%)
May 19, 2021 75.40 76.76 74.19 75.87 3,016,373 -0.91(-1.19%)
May 18, 2021 78.50 78.85 76.63 76.78 2,426,750 -1.72(-2.19%)
May 17, 2021 77.43 78.76 76.77 78.50 3,412,840 +0.89(+1.14%)
May 14, 2021 75.43 77.70 75.43 77.61 3,184,636 +2.96(+3.97%)
May 13, 2021 74.47 76.29 73.66 74.65 2,559,373 -0.88(-1.16%)
May 12, 2021 73.98 77.51 73.92 75.53 3,456,794 +1.51(+2.04%)
May 11, 2021 74.47 75.23 73.15 74.01 2,768,895 -1.73(-2.29%)
May 10, 2021 77.11 77.84 75.71 75.75 2,899,620 -0.40(-0.52%)
May 07, 2021 74.78 76.37 74.57 76.15 2,141,141 +0.38(+0.50%)
May 06, 2021 75.45 75.87 74.44 75.76 1,877,008 +0.55(+0.73%)
May 05, 2021 74.20 75.30 73.26 75.22 3,279,424 +1.73(+2.36%)
May 04, 2021 74.75 75.33 72.77 73.48 3,239,903 -0.81(-1.08%)
May 03, 2021 72.76 74.53 72.56 74.29 3,476,307 +2.68(+3.74%)
Apr 30, 2021 70.84 73.00 70.71 71.61 3,459,105 -0.19(-0.26%)
Apr 29, 2021 71.68 72.82 71.14 71.79 3,180,003 +0.90(+1.27%)
Apr 28, 2021 69.48 71.29 69.38 70.89 3,052,974 +1.77(+2.56%)
Apr 27, 2021 67.87 69.34 67.61 69.12 2,208,979 +1.42(+2.09%)
Apr 26, 2021 67.69 68.50 67.48 67.70 1,787,609 +0.01(+0.01%)
Apr 23, 2021 66.65 67.97 66.36 67.69 2,252,096 +1.36(+2.05%)
Apr 22, 2021 68.30 68.30 66.30 66.33 2,967,021 -1.83(-2.69%)
Apr 21, 2021 66.04 68.45 65.78 68.16 2,882,770 +1.42(+2.12%)
Apr 20, 2021 68.38 68.58 66.02 66.75 2,580,654 -2.23(-3.23%)
Apr 19, 2021 69.78 70.49 68.55 68.98 2,658,380 -0.66(-0.95%)
Apr 16, 2021 70.41 71.20 69.16 69.64 2,736,956 -0.29(-0.42%)
Apr 15, 2021 69.94 70.15 69.25 69.93 2,422,384 -0.33(-0.47%)
Apr 14, 2021 69.34 71.27 69.22 70.26 2,527,432 +1.57(+2.28%)
Apr 13, 2021 68.37 68.89 67.84 68.69 2,260,425 +0.00(+0.00%)
Apr 12, 2021 70.50 71.13 68.55 68.69 2,086,581 -1.25(-1.78%)
Apr 09, 2021 69.49 71.36 69.12 69.94 4,058,767 +0.54(+0.78%)
Apr 08, 2021 69.88 70.07 68.73 69.40 3,286,469 -1.40(-1.98%)
Apr 07, 2021 71.57 71.63 70.01 70.80 3,058,944 -0.75(-1.05%)
Apr 06, 2021 72.74 73.38 71.26 71.55 3,282,698 -1.07(-1.47%)
Apr 05, 2021 73.49 73.78 71.84 72.62 3,457,741 -0.97(-1.32%)
Apr 01, 2021 72.21 73.72 71.26 73.60 3,088,030 +1.43(+1.99%)
Mar 31, 2021 72.56 73.12 71.92 72.16 3,010,715 -0.68(-0.94%)
Mar 30, 2021 72.36 73.73 72.22 72.84 2,215,349 -0.19(-0.27%)
Mar 29, 2021 73.60 73.79 71.97 73.04 2,124,845 -1.58(-2.11%)
Mar 26, 2021 74.30 74.73 73.07 74.61 2,677,860 +1.66(+2.27%)
Mar 25, 2021 71.49 73.22 70.03 72.96 2,952,620 +0.36(+0.50%)
Mar 24, 2021 71.22 72.80 71.09 72.60 3,861,544 +2.70(+3.86%)
Mar 23, 2021 70.02 71.56 68.78 69.90 3,783,572 -1.42(-1.99%)
Mar 22, 2021 72.05 72.52 71.12 71.31 3,327,134 -1.49(-2.04%)
Mar 19, 2021 72.25 73.93 71.34 72.80 5,760,693 +0.79(+1.09%)
Mar 18, 2021 74.93 75.39 71.95 72.01 3,974,025 -3.62(-4.79%)
Mar 17, 2021 75.18 75.86 74.03 75.63 2,813,789 +0.47(+0.62%)
Mar 16, 2021 76.69 76.80 74.85 75.16 3,462,031 -2.58(-3.31%)
Mar 15, 2021 78.29 78.87 76.87 77.74 2,486,874 -0.73(-0.92%)
Mar 12, 2021 78.75 78.88 77.43 78.46 2,106,333 +0.82(+1.06%)
Mar 11, 2021 78.41 79.21 77.48 77.64 3,013,464 -0.63(-0.80%)
Mar 10, 2021 75.54 78.83 75.14 78.27 2,886,627 +2.69(+3.56%)
Mar 09, 2021 77.61 80.17 75.52 75.58 3,951,357 -2.72(-3.47%)
Mar 08, 2021 78.66 79.74 77.22 78.30 3,268,096 +0.99(+1.28%)
Mar 05, 2021 76.65 77.38 74.44 77.30 3,804,529 +2.60(+3.48%)
Mar 04, 2021 74.74 76.25 73.27 74.70 3,186,969 +0.50(+0.68%)
Mar 03, 2021 73.56 75.77 73.29 74.20 2,656,481 +1.39(+1.91%)
Mar 02, 2021 74.57 75.53 72.74 72.81 2,659,518 -2.15(-2.87%)
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.