Business Insurance

Login  |  Register Subscribe



Phillips 66 (NY: PSX )

129.91 +2.21 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 128.23 130.86 126.80 129.91 1,963,407 +2.21(+1.73%)
Nov 12, 2024 128.49 128.88 127.50 127.70 2,719,004 -0.24(-0.19%)
Nov 11, 2024 126.56 128.04 125.31 127.94 3,009,510 +1.49(+1.18%)
Nov 08, 2024 126.25 126.63 124.37 126.45 3,126,005 -0.23(-0.18%)
Nov 07, 2024 127.75 127.90 125.82 126.68 1,630,489 -1.22(-0.95%)
Nov 06, 2024 125.78 129.60 124.23 127.90 2,625,592 +6.06(+4.97%)
Nov 05, 2024 122.50 122.64 120.70 121.84 2,078,121 +0.81(+0.67%)
Nov 04, 2024 120.19 122.64 120.19 121.03 2,191,311 +1.02(+0.85%)
Nov 01, 2024 122.22 123.02 119.77 120.01 2,064,468 -1.81(-1.49%)
Oct 31, 2024 122.45 123.72 121.60 121.82 2,700,864 -0.25(-0.20%)
Oct 30, 2024 122.80 123.29 121.47 122.07 3,339,200 -1.20(-0.97%)
Oct 29, 2024 127.64 128.38 122.86 123.27 4,171,174 -5.62(-4.36%)
Oct 28, 2024 125.51 129.16 125.07 128.89 2,509,793 +0.72(+0.56%)
Oct 25, 2024 129.62 130.16 128.15 128.17 1,346,871 -0.32(-0.25%)
Oct 24, 2024 129.52 129.77 127.08 128.49 3,200,004 -0.63(-0.49%)
Oct 23, 2024 130.94 131.20 128.07 129.12 1,850,610 -2.31(-1.76%)
Oct 22, 2024 131.92 131.92 130.54 131.43 1,946,234 +0.11(+0.08%)
Oct 21, 2024 133.26 133.45 131.05 131.32 1,294,053 -1.28(-0.97%)
Oct 18, 2024 133.54 133.92 131.75 132.60 1,712,433 -0.75(-0.56%)
Oct 17, 2024 133.34 134.08 131.97 133.35 2,219,184 +1.04(+0.79%)
Oct 16, 2024 132.64 133.06 131.92 132.31 1,461,553 +0.91(+0.69%)
Oct 15, 2024 133.53 134.61 131.28 131.40 2,338,258 -4.02(-2.97%)
Oct 14, 2024 135.72 135.94 134.60 135.42 1,445,907 -0.93(-0.68%)
Oct 11, 2024 135.91 137.02 135.85 136.35 1,460,750 -0.07(-0.05%)
Oct 10, 2024 135.42 137.08 134.21 136.42 1,416,646 +1.70(+1.26%)
Oct 09, 2024 131.21 135.31 130.92 134.72 1,494,439 +2.39(+1.81%)
Oct 08, 2024 136.84 137.16 132.20 132.33 2,526,319 -6.17(-4.45%)
Oct 07, 2024 138.13 139.73 137.82 138.50 1,813,059 -0.12(-0.09%)
Oct 04, 2024 140.30 140.59 137.59 138.62 2,468,549 -0.31(-0.22%)
Oct 03, 2024 134.48 139.46 133.37 138.93 2,766,461 +4.46(+3.32%)
Oct 02, 2024 134.00 135.20 132.55 134.47 1,925,621 +1.48(+1.11%)
Oct 01, 2024 130.16 133.27 130.16 132.99 2,071,381 +1.54(+1.17%)
Sep 30, 2024 130.86 132.13 129.77 131.45 2,137,532 +0.40(+0.31%)
Sep 27, 2024 131.32 131.56 130.00 131.05 2,564,363 +0.37(+0.28%)
Sep 26, 2024 128.87 133.62 128.58 130.68 4,192,794 +0.83(+0.64%)
Sep 25, 2024 129.68 131.41 128.87 129.85 8,126,659 +0.38(+0.29%)
Sep 24, 2024 132.70 132.98 129.47 129.47 3,661,673 -1.64(-1.25%)
Sep 23, 2024 129.71 131.31 129.13 131.11 3,613,739 +1.14(+0.88%)
Sep 20, 2024 131.60 131.62 129.13 129.97 6,418,534 -2.58(-1.95%)
Sep 19, 2024 132.00 133.64 130.68 132.55 2,744,586 +2.24(+1.72%)
Sep 18, 2024 129.00 131.86 128.43 130.31 2,884,934 +2.01(+1.57%)
Sep 17, 2024 127.82 128.67 127.19 128.30 3,693,300 +0.96(+0.75%)
Sep 16, 2024 126.98 128.76 125.78 127.34 2,908,863 +0.64(+0.51%)
Sep 13, 2024 126.70 127.90 126.12 126.70 2,614,580 +0.98(+0.78%)
Sep 12, 2024 125.51 126.55 124.75 125.72 3,040,951 +0.72(+0.58%)
Sep 11, 2024 126.39 127.25 123.77 125.00 4,052,744 -1.88(-1.48%)
Sep 10, 2024 127.67 127.77 125.14 126.88 4,468,936 -1.09(-0.85%)
Sep 09, 2024 128.33 129.33 127.73 127.97 4,074,619 -0.17(-0.13%)
Sep 06, 2024 128.91 130.18 127.27 128.14 4,244,614 -0.75(-0.58%)
Sep 05, 2024 133.06 133.07 128.67 128.89 3,864,571 -3.40(-2.57%)
Sep 04, 2024 135.00 136.31 131.56 132.29 1,984,375 -2.71(-2.01%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance