Phillips 66 (NY: PSX )

156.31 +3.00 (+1.96%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 157.38 157.91 152.72 153.31 2,347,124 -3.94(-2.51%)
Apr 17, 2024 158.64 159.86 156.28 157.25 1,946,760 -0.63(-0.40%)
Apr 16, 2024 160.81 161.13 157.60 157.88 1,864,180 -2.94(-1.83%)
Apr 15, 2024 163.80 165.00 159.91 160.82 1,589,706 -1.67(-1.03%)
Apr 12, 2024 166.35 166.47 161.88 162.49 2,002,435 -2.92(-1.77%)
Apr 11, 2024 165.54 165.95 163.16 165.41 1,997,208 +0.25(+0.15%)
Apr 10, 2024 165.46 166.74 163.57 165.16 1,802,255 -0.25(-0.15%)
Apr 09, 2024 168.85 169.41 163.73 165.41 2,358,075 -3.14(-1.86%)
Apr 08, 2024 170.03 171.41 168.48 168.55 2,624,346 -2.20(-1.29%)
Apr 05, 2024 172.88 174.08 170.64 170.75 2,182,780 +0.07(+0.04%)
Apr 04, 2024 173.18 173.75 170.00 170.68 2,780,982 -2.03(-1.18%)
Apr 03, 2024 170.20 173.55 169.10 172.71 3,210,645 +3.22(+1.90%)
Apr 02, 2024 164.33 169.69 164.07 169.49 2,999,211 +6.15(+3.77%)
Apr 01, 2024 163.18 163.85 160.97 163.34 2,214,096 +0.00(+0.00%)
Mar 28, 2024 159.34 163.79 162.97 163.34 3,177,291 +4.38(+2.76%)
Mar 27, 2024 155.90 159.00 155.90 158.96 2,211,338 +2.36(+1.51%)
Mar 26, 2024 156.62 157.70 155.88 156.60 2,351,382 +0.14(+0.09%)
Mar 25, 2024 160.00 161.42 156.43 156.46 2,306,153 -2.99(-1.88%)
Mar 22, 2024 159.43 159.80 158.10 159.45 2,078,482 +0.37(+0.23%)
Mar 21, 2024 159.00 159.44 157.00 159.08 2,488,014 +0.32(+0.20%)
Mar 20, 2024 156.18 159.12 155.52 158.76 2,389,064 +1.77(+1.13%)
Mar 19, 2024 156.85 158.22 156.28 156.99 2,877,232 +0.23(+0.15%)
Mar 18, 2024 159.41 159.59 156.31 156.76 3,469,924 -2.27(-1.43%)
Mar 15, 2024 154.22 159.74 154.22 159.03 11,725,960 +4.65(+3.01%)
Mar 14, 2024 155.84 156.85 153.45 154.38 3,637,295 -0.09(-0.06%)
Mar 13, 2024 152.07 155.43 152.00 154.47 4,028,311 +4.10(+2.73%)
Mar 12, 2024 149.50 151.42 148.43 150.37 2,367,870 +0.88(+0.59%)
Mar 11, 2024 147.86 149.50 146.21 149.49 3,230,903 +0.15(+0.10%)
Mar 08, 2024 148.88 150.77 148.33 149.34 2,398,569 +0.13(+0.09%)
Mar 07, 2024 147.67 150.41 147.32 149.21 2,547,106 +2.44(+1.66%)
Mar 06, 2024 147.12 148.14 145.13 146.77 3,210,213 +0.67(+0.46%)
Mar 05, 2024 144.26 147.13 143.81 146.10 2,886,475 +1.84(+1.28%)
Mar 04, 2024 143.31 145.99 143.05 144.26 3,479,237 +0.06(+0.04%)
Mar 01, 2024 143.23 144.81 143.22 144.20 2,063,581 +1.69(+1.19%)
Feb 29, 2024 141.24 143.44 140.95 142.51 3,370,225 +1.27(+0.90%)
Feb 28, 2024 144.75 145.09 140.87 141.24 2,593,708 -4.10(-2.82%)
Feb 27, 2024 148.64 149.17 144.96 145.34 2,106,173 -2.97(-2.00%)
Feb 26, 2024 147.01 150.08 146.80 148.31 2,584,474 +1.20(+0.82%)
Feb 23, 2024 145.96 147.66 145.28 147.11 2,189,679 +0.49(+0.33%)
Feb 22, 2024 143.48 146.67 142.69 146.62 2,633,452 +3.07(+2.14%)
Feb 21, 2024 141.46 143.96 141.46 143.55 2,403,091 +2.41(+1.71%)
Feb 20, 2024 143.65 143.65 140.49 141.14 3,482,614 -2.67(-1.86%)
Feb 16, 2024 145.33 145.43 143.21 143.81 2,690,100 -1.51(-1.04%)
Feb 15, 2024 143.46 146.32 143.25 145.32 2,830,580 +1.15(+0.80%)
Feb 14, 2024 145.16 145.48 142.03 144.17 3,108,363 +0.05(+0.03%)
Feb 13, 2024 143.57 145.38 142.48 144.12 3,249,590 +0.71(+0.49%)
Feb 12, 2024 145.22 145.24 143.21 143.41 3,780,954 -1.20(-0.83%)
Feb 09, 2024 145.78 146.72 144.30 144.62 2,910,019 -1.15(-0.79%)
Feb 08, 2024 145.63 146.87 144.63 145.77 4,047,845 +0.29(+0.20%)
Feb 07, 2024 145.24 146.46 144.72 145.48 2,626,660 +0.62(+0.43%)
Feb 06, 2024 146.94 148.45 144.80 144.86 3,347,348 -1.32(-0.90%)
Feb 05, 2024 143.32 147.21 142.67 146.18 2,919,462 +1.76(+1.22%)
Feb 02, 2024 144.86 146.65 142.94 144.43 3,729,013 -0.08(-0.06%)
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.