Skip to main content

Phillips 66 (NY: PSX )

137.96 +2.11 (+1.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 135.85 139.62 135.79 137.96 2,739,759 +2.11(+1.55%)
Jun 18, 2024 137.85 138.56 135.33 135.85 2,588,768 -1.44(-1.05%)
Jun 17, 2024 136.46 137.69 136.01 137.29 1,790,835 +0.53(+0.39%)
Jun 14, 2024 137.50 137.89 136.17 136.76 2,107,761 -0.91(-0.66%)
Jun 13, 2024 136.09 138.26 134.06 137.67 3,486,334 +1.66(+1.22%)
Jun 12, 2024 139.45 139.67 134.86 136.01 2,217,524 -2.28(-1.65%)
Jun 11, 2024 136.94 138.33 135.47 138.29 1,692,496 +0.17(+0.12%)
Jun 10, 2024 137.90 139.10 136.90 138.12 1,861,528 +0.05(+0.04%)
Jun 07, 2024 137.86 139.36 136.60 138.07 1,687,295 -0.30(-0.22%)
Jun 06, 2024 137.10 138.53 136.49 138.37 1,567,519 +0.98(+0.71%)
Jun 05, 2024 137.55 138.03 136.12 137.39 2,190,246 +0.40(+0.29%)
Jun 04, 2024 137.22 139.17 136.25 136.99 3,146,799 -1.94(-1.40%)
Jun 03, 2024 142.28 142.31 137.96 138.93 2,345,870 -3.18(-2.24%)
May 31, 2024 138.64 142.44 138.00 142.11 3,672,788 +3.72(+2.69%)
May 30, 2024 137.69 138.80 136.99 138.39 1,954,603 +0.20(+0.14%)
May 29, 2024 142.77 142.77 137.80 138.19 2,220,920 -4.57(-3.20%)
May 28, 2024 142.89 144.20 141.94 142.76 1,590,160 +0.08(+0.06%)
May 24, 2024 143.16 144.28 142.07 142.68 1,250,655 +0.49(+0.34%)
May 23, 2024 144.00 144.30 141.62 142.19 1,696,809 -0.71(-0.50%)
May 22, 2024 143.29 144.45 141.70 142.90 2,441,015 -1.24(-0.86%)
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%)
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.