Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 144.86 146.64 142.94 144.43 3,729,013 -0.08(-0.06%)
Feb 01, 2024 144.29 147.65 141.36 144.51 5,126,834 +1.23(+0.86%)
Jan 31, 2024 143.45 146.62 141.82 143.28 8,367,340 +1.89(+1.33%)
Jan 30, 2024 136.81 141.56 136.12 141.39 3,690,964 +3.30(+2.39%)
Jan 29, 2024 138.66 138.78 136.71 138.09 3,120,804 -1.12(-0.81%)
Jan 26, 2024 136.66 139.27 136.19 139.21 3,413,576 +2.55(+1.87%)
Jan 25, 2024 134.42 136.69 133.79 136.66 3,189,744 +3.95(+2.98%)
Jan 24, 2024 131.02 132.74 130.68 132.71 2,668,033 +2.54(+1.95%)
Jan 23, 2024 128.55 130.48 128.19 130.17 2,328,588 +1.44(+1.12%)
Jan 22, 2024 127.97 129.02 127.08 128.73 2,324,126 +0.57(+0.44%)
Jan 19, 2024 127.06 128.19 126.15 128.16 2,901,203 +1.41(+1.11%)
Jan 18, 2024 127.55 127.55 125.72 126.75 2,353,915 -0.60(-0.47%)
Jan 17, 2024 127.22 129.28 126.55 127.35 2,454,636 -1.19(-0.93%)
Jan 16, 2024 132.05 132.57 128.16 128.54 3,192,361 -3.38(-2.56%)
Jan 12, 2024 131.56 132.00 130.65 131.92 2,930,901 +2.57(+1.99%)
Jan 11, 2024 129.01 129.98 128.28 129.34 3,563,230 +0.86(+0.67%)
Jan 10, 2024 132.59 132.59 128.00 128.48 3,645,848 -3.77(-2.85%)
Jan 09, 2024 132.83 132.83 130.88 132.25 2,188,336 -0.64(-0.48%)
Jan 08, 2024 132.53 133.22 130.81 132.89 3,662,815 -1.38(-1.03%)
Jan 05, 2024 135.37 136.43 133.69 134.27 3,149,090 -0.04(-0.03%)
Jan 04, 2024 135.41 137.07 133.92 134.31 3,147,735 -0.47(-0.35%)
Jan 03, 2024 133.05 135.47 133.05 134.78 3,117,069 +1.45(+1.09%)
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.