Stock Quote

Phillips 66 (NY: PSX )

88.70 USD +1.00 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 85.23 87.80 85.23 87.70 2,818,396 +3.35(+3.97%)
May 13, 2021 84.15 86.20 83.24 84.35 2,265,040 -0.99(-1.16%)
May 12, 2021 83.59 87.58 83.53 85.34 3,059,255 +1.71(+2.04%)
May 11, 2021 84.15 85.01 82.65 83.63 2,450,466 -1.96(-2.29%)
May 10, 2021 87.13 87.95 85.55 85.59 2,566,157 -0.45(-0.52%)
May 07, 2021 84.50 86.29 84.26 86.04 1,894,905 +0.43(+0.50%)
May 06, 2021 85.26 85.73 84.11 85.61 1,661,148 +0.62(+0.73%)
May 05, 2021 83.84 85.08 82.78 84.99 2,902,283 +1.96(+2.36%)
May 04, 2021 84.46 85.12 82.23 83.03 2,867,307 -0.91(-1.08%)
May 03, 2021 82.22 84.21 81.99 83.94 3,076,524 +3.03(+3.74%)
Apr 30, 2021 80.05 82.49 79.90 80.91 3,061,300 -0.21(-0.26%)
Apr 29, 2021 81.00 82.28 80.38 81.12 2,814,296 +1.02(+1.27%)
Apr 28, 2021 78.51 80.55 78.40 80.10 2,701,875 +2.00(+2.56%)
Apr 27, 2021 76.69 78.35 76.40 78.10 1,954,942 +1.60(+2.09%)
Apr 26, 2021 76.49 77.40 76.25 76.50 1,582,030 +0.01(+0.01%)
Apr 23, 2021 75.31 76.80 74.98 76.49 1,993,100 +1.54(+2.05%)
Apr 22, 2021 77.17 77.17 74.92 74.95 2,625,807 -2.07(-2.69%)
Apr 21, 2021 74.62 77.35 74.33 77.02 2,551,245 +1.60(+2.12%)
Apr 20, 2021 77.27 77.49 74.60 75.42 2,283,873 -2.52(-3.23%)
Apr 19, 2021 78.85 79.65 77.46 77.94 2,352,661 -0.75(-0.95%)
Apr 16, 2021 79.56 80.45 78.15 78.69 2,422,200 -0.33(-0.42%)
Apr 15, 2021 79.03 79.27 78.25 79.02 2,143,805 -0.37(-0.47%)
Apr 14, 2021 78.35 80.53 78.21 79.39 2,236,772 +1.77(+2.28%)
Apr 13, 2021 77.26 77.84 76.66 77.62 2,000,471 +0.00(+0.00%)
Apr 12, 2021 79.66 80.37 77.46 77.62 1,846,620 -1.41(-1.78%)
Apr 09, 2021 78.52 80.63 78.10 79.03 3,592,000 +0.61(+0.78%)
Apr 08, 2021 78.96 79.17 77.66 78.42 2,908,518 -1.58(-1.98%)
Apr 07, 2021 80.87 80.94 79.11 80.00 2,707,159 -0.85(-1.05%)
Apr 06, 2021 82.19 82.92 80.52 80.85 2,905,181 -1.21(-1.47%)
Apr 05, 2021 83.04 83.37 81.18 82.06 3,060,093 -1.10(-1.32%)
Apr 01, 2021 81.59 83.30 80.52 83.16 2,732,900 +1.62(+1.99%)
Mar 31, 2021 81.99 82.62 81.27 81.54 2,664,476 -0.77(-0.94%)
Mar 30, 2021 81.76 83.31 81.60 82.31 1,960,579 -0.22(-0.27%)
Mar 29, 2021 83.16 83.38 81.32 82.53 1,880,483 -1.78(-2.11%)
Mar 26, 2021 83.95 84.44 82.57 84.31 2,369,900 +1.87(+2.27%)
Mar 25, 2021 80.78 82.73 79.13 82.44 2,613,062 +0.41(+0.50%)
Mar 24, 2021 80.47 82.26 80.33 82.03 3,417,458 +3.05(+3.86%)
Mar 23, 2021 79.12 80.86 77.72 78.98 3,348,453 -1.60(-1.99%)
Mar 22, 2021 81.41 81.94 80.36 80.58 2,944,506 -1.68(-2.04%)
Mar 19, 2021 81.64 83.54 80.61 82.26 5,098,200 +0.89(+1.09%)
Mar 18, 2021 84.67 85.19 81.30 81.37 3,517,003 -4.09(-4.79%)
Mar 17, 2021 84.95 85.72 83.65 85.46 2,490,197 +0.53(+0.62%)
Mar 16, 2021 86.65 86.78 84.58 84.93 3,063,890 -2.91(-3.31%)
Mar 15, 2021 88.46 89.12 86.86 87.84 2,200,878 -0.82(-0.92%)
Mar 12, 2021 88.98 89.13 87.49 88.66 1,864,100 +0.93(+1.06%)
Mar 11, 2021 88.60 89.50 87.55 87.73 2,666,909 -0.71(-0.80%)
Mar 10, 2021 85.36 89.07 84.90 88.44 2,554,659 +3.04(+3.56%)
Mar 09, 2021 87.69 90.59 85.33 85.40 3,496,942 -3.07(-3.47%)
Mar 08, 2021 88.88 90.10 87.25 88.47 2,892,258 +1.12(+1.28%)
Mar 05, 2021 86.61 87.43 84.11 87.35 3,367,000 +2.94(+3.48%)
Mar 04, 2021 84.45 86.16 82.79 84.41 2,820,461 +0.57(+0.68%)
Mar 03, 2021 83.12 85.62 82.81 83.84 2,350,980 +1.57(+1.91%)
Mar 02, 2021 84.26 85.34 82.19 82.27 2,353,668 -2.43(-2.87%)
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.