Skip to main content

Phillips 66 (NY: PSX )

142.98 -1.16 (-0.80%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 144.34 145.47 143.92 144.14 1,804,311 -0.28(-0.19%)
May 20, 2024 146.93 147.39 143.34 144.42 1,969,297 -2.66(-1.81%)
May 17, 2024 145.50 147.60 145.10 147.08 1,886,266 +2.38(+1.64%)
May 16, 2024 144.85 145.66 144.01 144.70 1,643,287 -0.36(-0.25%)
May 15, 2024 142.93 145.34 141.14 145.06 1,884,277 +1.35(+0.94%)
May 14, 2024 142.87 144.12 141.89 143.71 1,850,618 -0.23(-0.16%)
May 13, 2024 144.73 145.46 143.60 143.94 1,761,875 -0.52(-0.36%)
May 10, 2024 147.21 147.92 144.27 144.45 1,823,126 -2.10(-1.43%)
May 09, 2024 145.81 148.05 145.81 146.56 2,204,490 +0.77(+0.53%)
May 08, 2024 143.66 146.65 142.92 145.78 2,942,180 +1.72(+1.19%)
May 07, 2024 144.33 145.38 143.36 144.06 2,229,978 +0.09(+0.06%)
May 06, 2024 143.51 145.26 142.73 143.98 2,256,760 +1.50(+1.05%)
May 03, 2024 142.92 143.53 140.94 142.48 1,820,558 -0.26(-0.18%)
May 02, 2024 140.43 143.51 140.28 142.74 2,327,517 +3.63(+2.61%)
May 01, 2024 141.91 143.17 137.54 139.10 2,557,374 -2.98(-2.10%)
Apr 30, 2024 149.72 149.72 141.89 142.08 3,793,837 -8.26(-5.50%)
Apr 29, 2024 149.51 150.99 148.88 150.34 2,846,097 +0.13(+0.09%)
Apr 26, 2024 151.30 154.61 148.37 150.22 4,240,234 -5.78(-3.71%)
Apr 25, 2024 156.32 156.86 154.39 156.00 2,637,851 -0.55(-0.35%)
Apr 24, 2024 156.72 157.13 155.06 156.55 1,960,290 -1.04(-0.66%)
Apr 23, 2024 154.98 157.99 153.66 157.59 1,770,064 +1.78(+1.14%)
Apr 22, 2024 153.21 157.08 151.88 155.81 1,638,282 +2.32(+1.51%)
Apr 19, 2024 152.45 155.97 152.27 153.49 2,782,710 +1.39(+0.91%)
Apr 18, 2024 156.14 156.66 151.52 152.10 2,365,777 -3.91(-2.51%)
Apr 17, 2024 157.39 158.60 155.05 156.01 1,962,231 -0.62(-0.40%)
Apr 16, 2024 159.54 159.86 156.36 156.63 1,878,995 -2.92(-1.83%)
Apr 15, 2024 162.51 163.70 158.65 159.55 1,602,340 -1.66(-1.03%)
Apr 12, 2024 165.04 165.16 160.60 161.21 2,018,349 -2.90(-1.77%)
Apr 11, 2024 164.24 164.64 161.87 164.11 2,013,080 +0.25(+0.15%)
Apr 10, 2024 164.16 165.43 162.28 163.86 1,816,578 -0.25(-0.15%)
Apr 09, 2024 167.52 168.07 162.44 164.11 2,376,815 -3.12(-1.86%)
Apr 08, 2024 168.69 170.06 167.15 167.22 2,645,203 -2.18(-1.29%)
Apr 05, 2024 171.52 172.71 169.29 169.40 2,200,127 +0.07(+0.04%)
Apr 04, 2024 171.81 172.38 168.66 169.33 2,803,083 -2.01(-1.18%)
Apr 03, 2024 168.86 172.18 167.77 171.35 3,236,161 +3.19(+1.90%)
Apr 02, 2024 163.03 168.36 162.78 168.15 3,023,047 +6.10(+3.77%)
Apr 01, 2024 161.89 162.56 159.70 162.05 2,231,692 +0.00(+0.00%)
Mar 28, 2024 158.08 162.50 161.69 162.05 3,202,542 +4.34(+2.76%)
Mar 27, 2024 154.67 157.75 154.67 157.71 2,228,912 +2.34(+1.51%)
Mar 26, 2024 155.38 156.46 154.66 155.37 2,370,069 +0.14(+0.09%)
Mar 25, 2024 158.74 160.15 155.20 155.23 2,324,481 -2.97(-1.88%)
Mar 22, 2024 158.17 158.54 156.85 158.19 2,095,000 +0.37(+0.23%)
Mar 21, 2024 157.75 158.18 155.76 157.83 2,507,787 +0.32(+0.20%)
Mar 20, 2024 154.95 157.87 154.29 157.51 2,408,051 +1.76(+1.13%)
Mar 19, 2024 155.61 156.97 155.05 155.75 2,900,098 +0.23(+0.15%)
Mar 18, 2024 158.15 158.34 155.08 155.52 3,497,501 -2.25(-1.43%)
Mar 15, 2024 153.00 158.48 153.00 157.78 11,819,152 +4.61(+3.01%)
Mar 14, 2024 154.61 155.61 152.24 153.16 3,666,202 -0.09(-0.06%)
Mar 13, 2024 150.87 154.20 150.80 153.25 4,060,325 +4.07(+2.73%)
Mar 12, 2024 148.32 150.23 147.26 149.18 2,386,688 +0.87(+0.59%)
Mar 11, 2024 146.69 148.32 145.06 148.31 3,256,580 +0.15(+0.10%)
Mar 08, 2024 147.71 149.58 147.16 148.16 2,417,631 +0.13(+0.09%)
Mar 07, 2024 146.51 149.22 146.16 148.03 2,567,349 +2.42(+1.66%)
Mar 06, 2024 145.96 146.97 143.99 145.61 3,235,726 +0.66(+0.46%)
Mar 05, 2024 143.12 145.97 142.68 144.95 2,909,415 +1.83(+1.28%)
Mar 04, 2024 142.18 144.84 141.92 143.12 3,506,888 +0.06(+0.04%)
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.