Skip to main content

Phillips 66 (NY: PSX )

162.56 +3.59 (+2.26%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.27 74.73 70.94 73.50 5,413,234 -1.41(-1.88%)
Feb 25, 2021 77.88 77.92 74.53 74.91 3,125,933 -2.31(-2.99%)
Feb 24, 2021 75.98 77.83 75.69 77.22 4,000,773 +1.52(+2.01%)
Feb 23, 2021 75.45 76.10 72.92 75.69 2,889,442 +1.39(+1.87%)
Feb 22, 2021 72.10 75.55 71.83 74.30 3,630,331 +1.46(+2.00%)
Feb 19, 2021 70.60 73.44 70.37 72.84 3,843,851 +2.80(+3.99%)
Feb 18, 2021 70.15 70.52 69.05 70.05 2,369,402 -0.52(-0.73%)
Feb 17, 2021 70.00 70.80 68.45 70.56 2,439,219 +1.09(+1.57%)
Feb 16, 2021 69.03 70.53 68.34 69.47 3,156,131 +1.89(+2.80%)
Feb 12, 2021 67.43 68.07 66.71 67.58 2,233,821 -0.01(-0.01%)
Feb 11, 2021 66.85 67.61 65.50 67.59 2,637,144 +0.45(+0.68%)
Feb 10, 2021 65.45 67.19 65.15 67.13 2,546,739 +1.92(+2.94%)
Feb 09, 2021 66.02 66.12 64.61 65.22 3,022,543 -1.10(-1.66%)
Feb 08, 2021 63.70 66.63 63.48 66.32 3,060,232 +3.28(+5.21%)
Feb 05, 2021 64.01 64.32 62.43 63.04 2,818,818 +0.10(+0.15%)
Feb 04, 2021 62.62 63.53 61.90 62.94 2,282,174 +0.56(+0.90%)
Feb 03, 2021 60.08 62.47 60.08 62.38 2,969,976 +2.30(+3.83%)
Feb 02, 2021 60.52 61.38 59.16 60.08 2,656,917 +1.12(+1.90%)
Feb 01, 2021 59.80 59.90 57.21 58.96 3,392,713 -0.37(-0.62%)
Jan 29, 2021 60.64 62.48 58.97 59.33 6,551,415 -3.19(-5.11%)
Jan 28, 2021 62.74 63.55 61.74 62.52 3,031,653 +0.22(+0.35%)
Jan 27, 2021 61.45 64.04 60.99 62.30 3,505,169 -0.10(-0.15%)
Jan 26, 2021 63.75 64.82 62.36 62.40 2,349,884 -0.67(-1.07%)
Jan 25, 2021 63.00 64.05 62.15 63.07 3,431,850 -0.41(-0.65%)
Jan 22, 2021 62.74 63.96 62.26 63.48 2,929,555 -0.53(-0.83%)
Jan 21, 2021 65.24 65.99 63.55 64.02 3,083,966 -1.95(-2.96%)
Jan 20, 2021 65.98 66.47 64.70 65.97 2,932,790 +0.53(+0.82%)
Jan 19, 2021 63.63 65.78 63.07 65.44 3,401,188 +2.66(+4.24%)
Jan 15, 2021 64.01 64.28 62.07 62.78 3,901,045 -2.10(-3.24%)
Jan 14, 2021 63.03 65.58 63.00 64.88 3,460,592 +2.07(+3.30%)
Jan 13, 2021 64.32 64.49 62.59 62.80 2,878,917 -1.72(-2.67%)
Jan 12, 2021 63.63 64.81 62.69 64.53 3,026,820 +1.29(+2.03%)
Jan 11, 2021 60.38 63.70 60.10 63.24 5,650,368 +1.37(+2.21%)
Jan 08, 2021 63.45 63.53 61.55 61.87 3,066,804 -1.01(-1.60%)
Jan 07, 2021 62.57 64.15 61.94 62.88 2,934,917 +0.56(+0.90%)
Jan 06, 2021 63.89 64.25 61.55 62.32 5,825,712 -0.46(-0.74%)
Jan 05, 2021 61.25 64.56 61.25 62.78 4,463,967 +1.64(+2.68%)
Jan 04, 2021 61.79 62.38 59.99 61.15 3,100,184 -0.05(-0.09%)
Dec 31, 2020 61.20 61.20 61.20 3,320,464 -0.58(-0.93%)
Dec 30, 2020 60.02 62.05 59.93 61.78 3,320,464 +1.94(+3.25%)
Dec 29, 2020 60.77 61.14 59.31 59.84 4,396,866 -0.83(-1.37%)
Dec 28, 2020 60.76 62.07 60.41 60.67 2,790,700 +0.52(+0.87%)
Dec 24, 2020 60.54 60.62 59.54 60.14 1,480,148 -0.55(-0.91%)
Dec 23, 2020 59.84 61.23 59.51 60.69 3,414,275 +1.62(+2.74%)
Dec 22, 2020 58.21 59.66 57.88 59.07 4,084,259 +0.89(+1.53%)
Dec 21, 2020 56.67 58.86 55.83 58.18 3,975,320 -0.31(-0.54%)
Dec 18, 2020 58.71 59.08 57.81 58.50 9,664,617 -0.28(-0.48%)
Dec 17, 2020 59.38 59.39 58.10 58.78 3,614,050 -0.11(-0.18%)
Dec 16, 2020 59.90 59.94 58.56 58.88 3,878,296 -0.84(-1.41%)
Dec 15, 2020 58.77 60.11 57.97 59.72 3,458,550 +0.93(+1.58%)
Dec 14, 2020 61.00 61.73 58.51 58.79 3,213,598 -2.03(-3.34%)
Dec 11, 2020 61.43 61.62 59.90 60.82 2,922,126 -1.18(-1.91%)
Dec 10, 2020 59.63 62.74 59.63 62.01 3,826,685 +1.83(+3.04%)
Dec 09, 2020 59.91 61.34 58.61 60.18 4,115,250 +1.21(+2.05%)
Dec 08, 2020 57.81 60.45 57.81 58.97 3,484,528 +0.30(+0.51%)
Dec 07, 2020 59.78 60.21 58.03 58.67 3,494,851 -1.99(-3.27%)
Dec 04, 2020 58.40 61.18 58.21 60.66 5,071,038 +3.76(+6.61%)
Dec 03, 2020 56.66 58.54 55.86 56.90 3,122,233 +0.52(+0.92%)
Dec 02, 2020 53.55 57.12 53.41 56.38 5,040,042 +2.23(+4.12%)
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.