Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.32 64.32 62.98 63.34 3,740,028 -0.43(-0.67%)
Aug 30, 2021 65.20 65.49 63.75 63.77 2,009,423 -0.93(-1.43%)
Aug 27, 2021 63.53 65.19 63.50 64.70 2,637,348 +1.72(+2.73%)
Aug 26, 2021 63.26 63.92 62.78 62.98 2,826,479 -1.34(-2.08%)
Aug 25, 2021 63.11 64.73 62.67 64.31 2,502,213 +1.11(+1.76%)
Aug 24, 2021 62.00 63.46 61.62 63.20 3,759,618 +1.90(+3.10%)
Aug 23, 2021 60.26 61.47 60.19 61.30 3,984,057 +2.54(+4.32%)
Aug 20, 2021 58.09 59.25 57.43 58.76 5,071,444 -0.29(-0.48%)
Aug 19, 2021 59.55 59.92 58.24 59.05 4,499,056 -1.68(-2.76%)
Aug 18, 2021 62.32 63.03 60.63 60.72 4,371,553 -1.62(-2.60%)
Aug 17, 2021 62.67 63.54 61.87 62.34 3,547,384 -0.87(-1.38%)
Aug 16, 2021 64.13 64.21 62.91 63.22 5,401,626 -1.79(-2.76%)
Aug 13, 2021 65.67 65.95 64.92 65.01 2,517,243 -0.48(-0.74%)
Aug 12, 2021 65.33 65.65 64.58 65.50 2,035,901 +0.03(+0.04%)
Aug 11, 2021 65.09 65.58 64.62 65.47 2,297,388 +0.16(+0.24%)
Aug 10, 2021 64.45 65.55 64.33 65.31 3,209,430 +1.07(+1.67%)
Aug 09, 2021 64.06 65.04 63.85 64.24 2,524,014 -0.84(-1.28%)
Aug 06, 2021 65.42 65.70 64.57 65.07 2,054,944 +0.52(+0.80%)
Aug 05, 2021 63.86 65.41 63.45 64.55 2,480,996 +1.52(+2.41%)
Aug 04, 2021 64.90 64.99 63.01 63.03 4,840,474 -3.90(-5.82%)
Aug 03, 2021 64.67 66.96 64.33 66.93 3,578,565 +2.28(+3.52%)
Aug 02, 2021 64.89 67.00 64.45 64.65 4,615,603 +0.04(+0.07%)
Jul 30, 2021 65.41 65.90 64.20 64.61 3,751,812 -1.19(-1.81%)
Jul 29, 2021 67.02 67.22 65.69 65.79 2,202,653 -0.39(-0.59%)
Jul 28, 2021 65.91 66.79 64.91 66.18 2,225,368 +0.60(+0.91%)
Jul 27, 2021 64.69 65.70 64.05 65.58 2,196,800 +0.19(+0.30%)
Jul 26, 2021 63.68 65.45 63.59 65.39 2,464,183 +1.89(+2.98%)
Jul 23, 2021 63.60 63.88 62.83 63.50 2,416,447 -0.12(-0.19%)
Jul 22, 2021 64.47 64.62 62.80 63.62 3,190,382 -1.28(-1.97%)
Jul 21, 2021 63.79 65.37 63.68 64.90 5,057,850 +2.31(+3.70%)
Jul 20, 2021 62.03 63.80 61.35 62.58 5,633,637 +0.51(+0.82%)
Jul 19, 2021 63.35 64.06 61.65 62.07 5,876,333 -3.46(-5.28%)
Jul 16, 2021 68.44 68.60 65.30 65.53 3,756,830 -2.37(-3.49%)
Jul 15, 2021 68.28 69.18 67.58 67.90 3,955,389 -1.21(-1.74%)
Jul 14, 2021 71.70 72.47 68.89 69.10 4,844,854 -2.74(-3.81%)
Jul 13, 2021 71.98 72.44 71.34 71.84 3,796,779 -0.66(-0.91%)
Jul 12, 2021 71.62 73.19 71.27 72.50 3,695,967 -0.26(-0.36%)
Jul 09, 2021 71.80 72.88 71.02 72.76 2,701,491 +1.68(+2.36%)
Jul 08, 2021 70.72 72.30 70.15 71.08 2,823,521 -1.54(-2.12%)
Jul 07, 2021 73.39 74.28 71.37 72.62 5,807,108 -1.68(-2.26%)
Jul 06, 2021 77.43 77.43 73.93 74.30 7,347,181 -3.04(-3.92%)
Jul 02, 2021 76.35 78.01 75.97 77.34 2,364,429 +0.71(+0.93%)
Jul 01, 2021 77.07 77.29 75.71 76.63 2,680,216 +1.12(+1.48%)
Jun 30, 2021 75.25 75.62 74.86 75.51 3,527,323 +0.62(+0.83%)
Jun 29, 2021 75.81 76.12 74.51 74.88 3,854,967 -0.27(-0.36%)
Jun 28, 2021 78.90 78.90 74.77 75.16 4,707,293 -4.06(-5.13%)
Jun 25, 2021 79.01 79.58 77.91 79.22 9,129,603 +0.31(+0.39%)
Jun 24, 2021 78.15 79.18 77.45 78.91 3,520,138 +1.26(+1.62%)
Jun 23, 2021 77.96 79.22 77.58 77.65 3,923,966 +0.26(+0.33%)
Jun 22, 2021 76.48 77.86 75.57 77.40 3,057,064 +0.55(+0.71%)
Jun 21, 2021 74.97 77.00 74.74 76.85 3,214,118 +2.80(+3.78%)
Jun 18, 2021 75.13 75.99 73.99 74.06 4,535,643 -2.19(-2.87%)
Jun 17, 2021 79.63 80.19 75.68 76.25 3,459,608 -3.59(-4.50%)
Jun 16, 2021 80.57 80.91 78.98 79.84 2,487,502 -1.20(-1.48%)
Jun 15, 2021 81.01 82.17 80.22 81.03 2,784,683 +0.58(+0.72%)
Jun 14, 2021 80.43 81.00 79.58 80.45 2,308,255 +0.41(+0.52%)
Jun 11, 2021 81.23 81.51 79.99 80.04 2,862,596 -0.59(-0.73%)
Jun 10, 2021 82.67 83.00 79.78 80.63 2,555,731 -0.71(-0.88%)
Jun 09, 2021 82.28 82.69 81.36 81.34 4,172,323 -0.10(-0.12%)
Jun 08, 2021 80.70 82.50 79.41 81.44 3,157,360 +0.13(+0.16%)
Jun 07, 2021 80.79 82.52 80.61 81.31 3,591,551 +0.82(+1.02%)
Jun 04, 2021 79.19 80.83 78.76 80.49 3,713,840 +2.00(+2.54%)
Jun 03, 2021 78.52 79.60 77.77 78.49 3,405,256 -0.36(-0.46%)
Jun 02, 2021 76.72 78.96 75.75 78.85 3,570,820 +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.