Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 73.06 73.51 69.78 72.30 5,503,159 -1.38(-1.88%)
Feb 25, 2021 76.61 76.65 73.31 73.68 3,177,861 -2.27(-2.99%)
Feb 24, 2021 74.74 76.56 74.46 75.95 4,067,234 +1.50(+2.01%)
Feb 23, 2021 74.21 74.86 71.72 74.46 2,937,442 +1.37(+1.87%)
Feb 22, 2021 70.92 74.32 70.65 73.09 3,690,639 +1.44(+2.00%)
Feb 19, 2021 69.44 72.24 69.22 71.65 3,907,706 +2.75(+3.99%)
Feb 18, 2021 69.01 69.37 67.92 68.90 2,408,763 -0.51(-0.73%)
Feb 17, 2021 68.86 69.64 67.34 69.41 2,479,740 +1.08(+1.57%)
Feb 16, 2021 67.90 69.38 67.22 68.33 3,208,561 +1.86(+2.80%)
Feb 12, 2021 66.33 66.96 65.62 66.48 2,270,930 -0.01(-0.01%)
Feb 11, 2021 65.76 66.50 64.43 66.48 2,680,953 +0.45(+0.68%)
Feb 10, 2021 64.38 66.09 64.08 66.04 2,589,046 +1.89(+2.94%)
Feb 09, 2021 64.94 65.04 63.56 64.15 3,072,754 -1.08(-1.66%)
Feb 08, 2021 62.66 65.54 62.45 65.24 3,111,069 +3.23(+5.21%)
Feb 05, 2021 62.96 63.27 61.41 62.01 2,865,645 +0.09(+0.15%)
Feb 04, 2021 61.60 62.49 60.89 61.91 2,320,086 +0.55(+0.90%)
Feb 03, 2021 59.10 61.45 59.10 61.36 3,019,314 +2.26(+3.83%)
Feb 02, 2021 59.53 60.38 58.20 59.10 2,701,054 +1.10(+1.90%)
Feb 01, 2021 58.82 58.92 56.28 58.00 3,449,074 -0.36(-0.62%)
Jan 29, 2021 59.65 61.46 58.01 58.36 6,660,249 -3.14(-5.11%)
Jan 28, 2021 61.72 62.51 60.73 61.50 3,082,016 +0.22(+0.35%)
Jan 27, 2021 60.44 62.99 59.99 61.29 3,563,398 -0.09(-0.15%)
Jan 26, 2021 62.71 63.76 61.34 61.38 2,388,921 -0.66(-1.07%)
Jan 25, 2021 61.97 63.01 61.14 62.04 3,488,860 -0.40(-0.65%)
Jan 22, 2021 61.72 62.91 61.24 62.45 2,978,221 -0.53(-0.83%)
Jan 21, 2021 64.18 64.91 62.52 62.97 3,135,197 -1.92(-2.96%)
Jan 20, 2021 64.90 65.38 63.64 64.89 2,981,510 +0.53(+0.82%)
Jan 19, 2021 62.59 64.70 62.04 64.37 3,457,690 +2.62(+4.24%)
Jan 15, 2021 62.96 63.23 61.05 61.75 3,965,850 -2.07(-3.24%)
Jan 14, 2021 62.00 64.51 61.97 63.82 3,518,080 +2.04(+3.30%)
Jan 13, 2021 63.27 63.44 61.57 61.78 2,926,743 -1.70(-2.67%)
Jan 12, 2021 62.59 63.76 61.66 63.47 3,077,103 +1.27(+2.03%)
Jan 11, 2021 59.39 62.66 59.12 62.21 5,744,233 +1.34(+2.21%)
Jan 08, 2021 62.41 62.49 60.55 60.86 3,117,751 -0.99(-1.60%)
Jan 07, 2021 61.54 63.10 60.93 61.85 2,983,672 +0.55(+0.90%)
Jan 06, 2021 62.84 63.20 60.55 61.30 5,922,490 -0.46(-0.74%)
Jan 05, 2021 60.25 63.51 60.25 61.76 4,538,124 +1.61(+2.68%)
Jan 04, 2021 60.78 61.36 59.01 60.15 3,151,685 -0.05(-0.09%)
Dec 31, 2020 60.20 60.20 60.20 3,375,624 -0.57(-0.93%)
Dec 30, 2020 59.04 61.04 58.95 60.77 3,375,624 +1.91(+3.25%)
Dec 29, 2020 59.78 60.14 58.34 58.86 4,469,908 -0.82(-1.37%)
Dec 28, 2020 59.77 61.05 59.43 59.68 2,837,060 +0.52(+0.87%)
Dec 24, 2020 59.56 59.63 58.57 59.16 1,504,736 -0.54(-0.91%)
Dec 23, 2020 58.86 60.23 58.54 59.70 3,470,993 +1.59(+2.74%)
Dec 22, 2020 57.26 58.69 56.94 58.11 4,152,108 +0.88(+1.53%)
Dec 21, 2020 55.74 57.89 54.92 57.23 4,041,359 -0.31(-0.54%)
Dec 18, 2020 57.75 58.12 56.86 57.54 9,825,169 -0.28(-0.48%)
Dec 17, 2020 58.41 58.42 57.15 57.82 3,674,088 -0.10(-0.18%)
Dec 16, 2020 58.92 58.96 57.60 57.92 3,942,723 -0.83(-1.41%)
Dec 15, 2020 57.81 59.12 57.02 58.75 3,516,004 +0.91(+1.58%)
Dec 14, 2020 60.00 60.73 57.55 57.83 3,266,983 -2.00(-3.34%)
Dec 11, 2020 60.42 60.62 58.92 59.83 2,970,670 -1.16(-1.91%)
Dec 10, 2020 58.66 61.72 58.66 60.99 3,890,255 +1.80(+3.04%)
Dec 09, 2020 58.93 60.34 57.65 59.19 4,183,614 +1.19(+2.05%)
Dec 08, 2020 56.86 59.46 56.86 58.01 3,542,414 +0.29(+0.51%)
Dec 07, 2020 58.81 59.23 57.08 57.71 3,552,908 -1.95(-3.27%)
Dec 04, 2020 57.45 60.18 57.26 59.67 5,155,280 +3.70(+6.61%)
Dec 03, 2020 55.73 57.58 54.95 55.97 3,174,101 +0.51(+0.92%)
Dec 02, 2020 52.68 56.19 52.54 55.46 5,123,769 +2.19(+4.12%)
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.