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 (%)
Sep 30, 2021 62.49 63.18 61.58 62.41 3,856,840 +0.06(+0.10%)
Sep 29, 2021 63.08 63.14 62.11 62.35 2,638,935 -0.85(-1.34%)
Sep 28, 2021 64.40 65.02 63.07 63.20 4,252,940 -0.20(-0.31%)
Sep 27, 2021 61.97 63.73 61.57 63.39 3,513,371 +2.75(+4.54%)
Sep 24, 2021 60.59 61.04 60.07 60.64 2,720,573 -0.51(-0.83%)
Sep 23, 2021 59.79 61.38 59.61 61.15 2,828,082 +1.43(+2.39%)
Sep 22, 2021 58.34 60.62 58.32 59.72 4,492,257 +2.38(+4.15%)
Sep 21, 2021 58.06 58.22 56.65 57.34 2,468,466 +0.06(+0.11%)
Sep 20, 2021 57.31 58.13 56.32 57.28 3,354,490 -1.56(-2.65%)
Sep 17, 2021 58.60 59.37 58.16 58.84 6,958,777 +0.23(+0.40%)
Sep 16, 2021 58.82 59.22 58.06 58.61 2,722,379 -0.24(-0.41%)
Sep 15, 2021 58.72 59.64 58.35 58.85 5,143,910 +0.70(+1.21%)
Sep 14, 2021 60.44 60.64 57.89 58.14 4,008,294 -1.80(-3.00%)
Sep 13, 2021 60.00 60.56 59.45 59.95 3,977,532 +0.78(+1.33%)
Sep 10, 2021 60.37 60.38 59.06 59.16 2,783,262 -0.32(-0.54%)
Sep 09, 2021 59.25 60.78 58.87 59.48 4,012,002 -0.22(-0.37%)
Sep 08, 2021 61.66 62.06 59.66 59.70 2,803,233 -1.56(-2.55%)
Sep 07, 2021 61.58 62.74 61.25 61.26 2,366,090 -0.78(-1.26%)
Sep 03, 2021 62.30 62.78 61.54 62.05 1,802,196 -0.27(-0.43%)
Sep 02, 2021 62.24 63.42 62.09 62.32 2,621,612 +0.63(+1.03%)
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.