Phillips 66 (NY: PSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	92.77	95.24	92.57	94.66	2,834,675	+1.20(+1.29%)
Apr 27, 2023	94.77	95.11	92.11	93.46	3,276,246	-1.46(-1.54%)
Apr 26, 2023	95.17	96.01	94.01	94.92	2,878,184	-0.05(-0.05%)
Apr 25, 2023	95.21	95.89	94.71	94.97	2,864,005	-1.31(-1.36%)
Apr 24, 2023	95.21	96.91	95.10	96.28	3,030,683	+0.52(+0.54%)
Apr 21, 2023	96.74	97.48	95.12	95.76	3,253,566	-1.05(-1.09%)
Apr 20, 2023	97.25	98.26	96.19	96.81	3,957,785	-1.73(-1.76%)
Apr 19, 2023	99.74	99.83	96.37	98.54	3,845,158	-1.20(-1.20%)
Apr 18, 2023	99.09	100.25	98.63	99.74	3,066,718	+0.37(+0.38%)
Apr 17, 2023	101.24	101.55	98.93	99.37	3,479,254	-2.24(-2.20%)
Apr 14, 2023	101.54	102.22	100.65	101.61	2,208,212	-0.01(-0.01%)
Apr 13, 2023	100.96	101.69	100.15	101.61	2,892,063	+0.23(+0.23%)
Apr 12, 2023	102.00	102.76	101.22	101.39	3,338,041	-0.41(-0.40%)
Apr 11, 2023	101.17	102.63	100.56	101.80	2,597,838	+1.43(+1.43%)
Apr 10, 2023	98.50	100.84	98.49	100.36	3,020,068	+2.03(+2.06%)
Apr 06, 2023	100.22	100.72	97.97	98.33	3,982,803	-1.52(-1.52%)
Apr 05, 2023	94.09	100.06	93.86	99.85	6,642,195	+5.88(+6.26%)
Apr 04, 2023	97.88	98.41	93.24	93.97	4,393,247	-4.43(-4.50%)
Apr 03, 2023	100.39	100.39	97.69	98.40	4,404,640	+1.46(+1.51%)
Mar 31, 2023	95.49	97.00	94.82	96.94	4,100,286	+1.33(+1.39%)
Mar 30, 2023	96.84	96.99	95.31	95.61	2,443,127	-0.28(-0.29%)
Mar 29, 2023	95.38	96.66	94.90	95.89	3,193,492	+1.43(+1.52%)
Mar 28, 2023	91.94	95.49	91.80	94.45	3,504,033	+2.44(+2.65%)
Mar 27, 2023	91.04	92.63	89.63	92.01	3,634,092	+2.39(+2.67%)
Mar 24, 2023	87.63	89.83	86.69	89.62	3,889,474	+0.18(+0.20%)
Mar 23, 2023	91.07	92.34	88.64	89.44	2,986,530	-1.10(-1.21%)
Mar 22, 2023	91.56	93.08	90.52	90.54	3,150,013	-0.82(-0.90%)
Mar 21, 2023	93.21	94.00	90.96	91.36	7,560,106	+0.00(+0.00%)
Mar 20, 2023	91.04	92.63	90.64	91.36	4,907,927	+0.79(+0.88%)
Mar 17, 2023	91.10	92.22	89.38	90.57	10,726,777	-0.32(-0.35%)
Mar 16, 2023	87.47	91.13	87.36	90.89	6,067,814	+1.34(+1.49%)
Mar 15, 2023	90.44	90.84	88.54	89.55	7,121,526	-4.11(-4.39%)
Mar 14, 2023	92.16	96.00	91.56	93.66	3,682,405	+2.32(+2.54%)
Mar 13, 2023	93.86	94.01	90.91	91.34	6,314,052	-5.45(-5.63%)
Mar 10, 2023	96.97	99.37	96.18	96.79	4,567,259	+0.08(+0.08%)
Mar 09, 2023	95.92	99.51	95.67	96.71	5,432,756	+1.75(+1.84%)
Mar 08, 2023	97.37	98.16	94.05	94.96	4,053,791	-2.37(-2.44%)
Mar 07, 2023	99.19	99.42	96.80	97.33	3,259,596	-2.09(-2.11%)
Mar 06, 2023	100.48	100.48	98.31	99.42	4,177,309	-1.95(-1.92%)
Mar 03, 2023	100.36	101.97	99.59	101.38	3,927,843	+0.20(+0.20%)
Mar 02, 2023	101.83	102.63	99.78	101.17	4,856,786	-1.37(-1.33%)
Mar 01, 2023	98.49	102.74	98.12	102.54	4,790,386	+4.48(+4.56%)
Feb 28, 2023	100.05	100.28	97.41	98.07	4,291,194	-1.04(-1.05%)
Feb 27, 2023	97.94	99.76	97.54	99.11	2,821,838	+1.58(+1.62%)
Feb 24, 2023	94.76	97.54	93.80	97.53	3,143,491	+1.58(+1.64%)
Feb 23, 2023	96.62	97.05	94.78	95.95	2,863,179	+0.84(+0.88%)
Feb 22, 2023	94.97	96.39	94.21	95.11	2,183,352	-0.17(-0.18%)
Feb 21, 2023	94.60	96.28	94.17	95.28	2,686,949	+0.11(+0.11%)
Feb 17, 2023	97.55	98.08	94.83	95.18	3,699,676	-4.14(-4.17%)
Feb 16, 2023	100.79	101.57	99.22	99.32	3,038,536	-1.64(-1.62%)
Feb 15, 2023	101.29	101.91	99.63	100.96	2,774,530	-1.23(-1.20%)
Feb 14, 2023	101.76	103.03	101.38	102.19	2,395,064	-0.29(-0.29%)
Feb 13, 2023	101.29	102.53	100.11	102.48	2,755,497	+0.83(+0.82%)
Feb 10, 2023	98.19	101.78	97.95	101.65	3,172,670	+4.99(+5.16%)
Feb 09, 2023	97.65	98.71	96.48	96.66	3,060,780	-0.60(-0.61%)
Feb 08, 2023	96.33	98.12	95.84	97.26	3,891,382	+0.44(+0.45%)
Feb 07, 2023	93.58	96.91	93.23	96.82	3,831,662	+3.98(+4.28%)
Feb 06, 2023	93.32	94.19	91.02	92.84	2,815,291	-0.69(-0.74%)
Feb 03, 2023	93.98	95.24	93.25	93.54	3,723,916	-0.16(-0.17%)
Feb 02, 2023	92.77	93.72	91.20	93.70	4,931,423	+0.94(+1.01%)