Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	95.52	97.03	94.84	96.96	4,099,169	+1.33(+1.39%)
Mar 30, 2023	96.87	97.01	95.34	95.64	2,442,462	-0.28(-0.29%)
Mar 29, 2023	95.41	96.69	94.93	95.91	3,192,623	+1.43(+1.52%)
Mar 28, 2023	91.96	95.52	91.82	94.48	3,503,079	+2.44(+2.65%)
Mar 27, 2023	91.06	92.65	89.66	92.04	3,633,103	+2.39(+2.67%)
Mar 24, 2023	87.65	89.85	86.71	89.65	3,888,415	+0.18(+0.20%)
Mar 23, 2023	91.09	92.36	88.66	89.47	2,985,717	-1.10(-1.21%)
Mar 22, 2023	91.58	93.10	90.55	90.57	3,149,156	-0.82(-0.90%)
Mar 21, 2023	93.23	94.03	90.99	91.39	7,558,047	+0.00(+0.00%)
Mar 20, 2023	91.06	92.65	90.66	91.39	4,906,590	+0.79(+0.88%)
Mar 17, 2023	91.12	92.25	89.41	90.59	10,723,857	-0.32(-0.35%)
Mar 16, 2023	87.50	91.16	87.38	90.91	6,066,162	+1.34(+1.49%)
Mar 15, 2023	90.46	90.86	88.57	89.57	7,119,587	-4.11(-4.39%)
Mar 14, 2023	92.18	96.03	91.58	93.68	3,681,402	+2.32(+2.54%)
Mar 13, 2023	93.89	94.03	90.94	91.36	6,312,332	-5.45(-5.63%)
Mar 10, 2023	96.99	99.39	96.21	96.81	4,566,015	+0.08(+0.08%)
Mar 09, 2023	95.95	99.54	95.69	96.74	5,431,277	+1.75(+1.84%)
Mar 08, 2023	97.40	98.19	94.08	94.98	4,052,687	-2.37(-2.44%)
Mar 07, 2023	99.22	99.44	96.83	97.36	3,258,709	-2.09(-2.11%)
Mar 06, 2023	100.50	100.50	98.33	99.45	4,176,172	-1.95(-1.92%)
Mar 03, 2023	100.39	102.00	99.61	101.40	3,926,773	+0.20(+0.20%)
Mar 02, 2023	101.86	102.67	99.81	101.20	4,855,464	-1.37(-1.33%)
Mar 01, 2023	98.51	102.77	98.15	102.57	4,789,082	+4.48(+4.56%)
Feb 28, 2023	100.07	100.31	97.43	98.09	4,290,026	-1.04(-1.05%)
Feb 27, 2023	97.97	99.79	97.57	99.14	2,821,069	+1.58(+1.62%)
Feb 24, 2023	94.78	97.57	93.83	97.56	3,142,635	+1.58(+1.64%)
Feb 23, 2023	96.65	97.08	94.80	95.98	2,862,399	+0.84(+0.88%)
Feb 22, 2023	94.99	96.42	94.23	95.14	2,182,757	-0.17(-0.18%)
Feb 21, 2023	94.62	96.30	94.20	95.31	2,686,217	+0.11(+0.11%)
Feb 17, 2023	97.58	98.10	94.86	95.20	3,698,668	-4.14(-4.17%)
Feb 16, 2023	100.81	101.60	99.25	99.35	3,037,708	-1.64(-1.62%)
Feb 15, 2023	101.32	101.94	99.66	100.98	2,773,774	-1.23(-1.20%)
Feb 14, 2023	101.79	103.06	101.41	102.22	2,394,412	-0.29(-0.29%)
Feb 13, 2023	101.32	102.56	100.13	102.51	2,754,746	+0.83(+0.82%)
Feb 10, 2023	98.22	101.81	97.98	101.68	3,171,806	+4.99(+5.16%)
Feb 09, 2023	97.68	98.74	96.51	96.69	3,059,946	-0.60(-0.61%)
Feb 08, 2023	96.35	98.14	95.86	97.28	3,890,322	+0.44(+0.45%)
Feb 07, 2023	93.61	96.94	93.26	96.85	3,830,618	+3.98(+4.28%)
Feb 06, 2023	93.34	94.21	91.04	92.87	2,814,524	-0.69(-0.74%)
Feb 03, 2023	94.01	95.26	93.28	93.56	3,722,902	-0.16(-0.17%)
Feb 02, 2023	92.79	93.74	91.22	93.72	4,930,079	+0.94(+1.01%)
Feb 01, 2023	94.50	96.19	91.88	92.78	4,715,817	-2.16(-2.27%)
Jan 31, 2023	99.14	99.14	93.86	94.94	8,329,834	-5.82(-5.78%)
Jan 30, 2023	102.61	103.14	100.27	100.77	3,283,128	-2.19(-2.12%)
Jan 27, 2023	105.52	105.90	102.93	102.95	2,647,321	-2.61(-2.48%)
Jan 26, 2023	103.73	105.74	102.53	105.57	2,873,799	+2.50(+2.42%)
Jan 25, 2023	100.71	103.08	99.93	103.07	3,051,228	+1.74(+1.72%)
Jan 24, 2023	93.70	101.79	89.24	101.33	2,493,301	+0.07(+0.07%)
Jan 23, 2023	101.79	102.91	100.94	101.26	3,251,657	-0.02(-0.02%)
Jan 20, 2023	99.23	101.54	98.31	101.28	3,154,002	+2.44(+2.47%)
Jan 19, 2023	97.23	99.25	96.42	98.84	2,848,057	+1.58(+1.63%)
Jan 18, 2023	97.74	99.91	96.87	97.25	3,071,136	+0.19(+0.20%)
Jan 17, 2023	98.05	99.43	96.92	97.06	2,746,696	-0.49(-0.50%)
Jan 13, 2023	97.40	97.89	96.13	97.56	2,252,895	+0.16(+0.17%)
Jan 12, 2023	96.52	98.26	96.32	97.40	2,356,821	+1.36(+1.42%)
Jan 11, 2023	97.03	97.27	95.19	96.03	3,765,864	-0.14(-0.15%)
Jan 10, 2023	97.00	97.95	95.23	96.17	3,438,446	-0.42(-0.43%)
Jan 09, 2023	101.03	101.29	96.16	96.59	4,970,557	-3.49(-3.49%)
Jan 06, 2023	98.68	100.68	98.30	100.08	3,275,305	+2.54(+2.60%)
Jan 05, 2023	94.88	97.59	94.88	97.55	3,535,515	+2.22(+2.32%)
Jan 04, 2023	94.26	96.58	94.10	95.33	3,125,163	-0.33(-0.35%)