Phillips 66 (NY: PSX )

131.11 +1.14 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 65.13 65.86 64.95 65.32 2,571,062 +0.01(+0.01%)
Dec 30, 2021 65.74 66.69 65.25 65.31 2,738,178 -0.36(-0.55%)
Dec 29, 2021 66.35 66.64 65.62 65.68 2,987,354 -0.97(-1.46%)
Dec 28, 2021 65.90 66.89 65.77 66.65 2,569,259 +1.03(+1.57%)
Dec 27, 2021 64.51 65.67 63.70 65.62 2,473,040 +0.80(+1.24%)
Dec 23, 2021 65.43 65.96 64.77 64.82 3,294,617 +0.25(+0.39%)
Dec 22, 2021 65.20 65.79 64.44 64.57 2,574,174 -0.47(-0.72%)
Dec 21, 2021 63.48 65.60 63.32 65.04 5,609,788 +2.44(+3.90%)
Dec 20, 2021 62.90 64.03 61.82 62.59 6,525,798 -2.14(-3.30%)
Dec 17, 2021 63.86 64.81 62.68 64.73 6,642,409 +0.76(+1.18%)
Dec 16, 2021 64.33 65.27 63.83 63.97 3,289,598 +0.40(+0.62%)
Dec 15, 2021 63.32 64.03 62.46 63.57 2,956,547 -0.19(-0.30%)
Dec 14, 2021 62.61 65.29 62.49 63.76 3,727,063 +0.98(+1.57%)
Dec 13, 2021 64.49 64.80 62.66 62.78 2,803,964 -2.60(-3.97%)
Dec 10, 2021 65.82 66.00 64.29 65.38 2,516,711 +0.20(+0.30%)
Dec 09, 2021 64.92 65.67 64.24 65.18 4,339,655 +0.41(+0.63%)
Dec 08, 2021 65.54 65.96 64.65 64.77 2,159,356 -0.57(-0.87%)
Dec 07, 2021 64.94 66.79 64.91 65.34 2,856,262 +1.27(+1.98%)
Dec 06, 2021 64.10 65.19 62.69 64.07 4,288,359 +0.96(+1.53%)
Dec 03, 2021 65.36 65.70 62.63 63.11 3,571,412 -1.24(-1.93%)
Dec 02, 2021 62.05 64.67 61.24 64.35 4,010,641 +2.44(+3.95%)
Dec 01, 2021 64.37 64.76 61.87 61.91 4,411,208 -0.45(-0.72%)
Nov 30, 2021 61.31 62.87 61.31 62.36 6,455,749 -0.62(-0.99%)
Nov 29, 2021 63.77 64.83 62.22 62.98 3,760,365 +0.55(+0.88%)
Nov 26, 2021 62.99 63.08 60.47 62.43 5,595,652 -4.17(-6.25%)
Nov 24, 2021 66.15 67.42 65.94 66.59 2,557,067 +0.04(+0.05%)
Nov 23, 2021 65.95 66.84 65.67 66.56 3,829,718 +1.48(+2.27%)
Nov 22, 2021 62.75 66.21 62.72 65.08 4,285,297 +2.30(+3.66%)
Nov 19, 2021 64.92 65.18 62.66 62.78 5,205,206 -3.67(-5.52%)
Nov 18, 2021 67.14 67.68 66.40 66.45 2,827,013 -0.87(-1.30%)
Nov 17, 2021 68.72 69.03 67.14 67.33 2,551,056 -2.08(-3.00%)
Nov 16, 2021 70.35 70.77 69.06 69.41 3,221,581 -0.90(-1.28%)
Nov 15, 2021 69.59 70.88 68.84 70.31 4,174,640 +1.28(+1.86%)
Nov 12, 2021 68.77 69.62 68.22 69.03 2,409,062 -0.36(-0.51%)
Nov 11, 2021 69.05 70.14 68.76 69.38 1,695,282 +0.30(+0.44%)
Nov 10, 2021 70.46 69.08 3,263,929 -1.46(-2.07%)
Nov 09, 2021 69.34 70.59 68.85 70.54 2,650,942 +1.05(+1.51%)
Nov 08, 2021 70.03 70.45 68.98 69.49 1,841,342 +0.20(+0.28%)
Nov 05, 2021 69.50 69.84 68.25 69.29 3,010,697 +0.79(+1.16%)
Nov 04, 2021 71.14 71.40 67.99 68.50 3,208,649 -1.84(-2.61%)
Nov 03, 2021 68.84 70.87 68.60 70.34 4,793,246 +1.24(+1.79%)
Nov 02, 2021 69.59 71.26 69.10 69.10 5,109,701 -0.53(-0.76%)
Nov 01, 2021 67.19 69.66 69.04 69.62 6,531,981 +2.99(+4.49%)
Oct 29, 2021 68.61 69.21 66.00 66.63 5,736,153 -1.76(-2.57%)
Oct 28, 2021 68.16 69.49 67.72 68.38 3,792,464 -0.53(-0.78%)
Oct 27, 2021 71.73 72.04 68.72 68.92 6,079,733 -4.34(-5.92%)
Oct 26, 2021 74.61 73.26 3,662,527 -1.35(-1.80%)
Oct 25, 2021 74.44 74.92 73.80 74.60 2,174,839 +0.75(+1.01%)
Oct 22, 2021 73.89 74.71 72.63 73.86 2,110,342 +0.14(+0.19%)
Oct 21, 2021 73.67 75.06 72.94 73.71 2,846,330 -0.53(-0.71%)
Oct 20, 2021 73.37 74.25 72.96 74.24 2,263,438 +0.48(+0.65%)
Oct 19, 2021 72.53 73.86 72.22 73.76 3,232,564 +1.70(+2.36%)
Oct 18, 2021 72.77 73.63 71.64 72.06 2,844,604 -0.31(-0.43%)
Oct 15, 2021 73.95 74.27 72.34 72.37 2,349,340 -0.84(-1.14%)
Oct 14, 2021 74.04 74.43 72.82 73.20 2,562,596 +0.26(+0.35%)
Oct 13, 2021 72.88 73.41 71.78 72.95 3,941,400 -0.68(-0.92%)
Oct 12, 2021 73.06 74.26 72.90 73.62 2,488,455 +0.53(+0.72%)
Oct 11, 2021 73.92 75.30 73.07 73.10 2,998,193 -0.08(-0.11%)
Oct 08, 2021 71.29 73.64 70.96 73.18 3,674,614 +2.52(+3.57%)
Oct 07, 2021 70.13 71.24 69.90 70.66 3,082,495 +0.81(+1.16%)
Oct 06, 2021 68.62 70.10 68.05 69.85 4,980,117 +0.93(+1.34%)
Oct 05, 2021 68.70 70.32 67.42 68.92 5,684,565 +1.46(+2.17%)
Oct 04, 2021 65.04 67.65 64.41 67.46 7,083,453 +2.80(+4.33%)
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.