FinancialContent is the trusted provider of stock market information to the media industry.
Phillips 66 (NY: PSX)
63.66 USD  +1.03 (+1.64%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2020 62.10 63.76 61.86 63.66 2,636,798 +1.03(+1.64%)
Aug 13, 2020 63.85 64.29 62.62 62.63 2,874,933 -1.78(-2.76%)
Aug 12, 2020 65.34 65.51 63.81 64.41 3,442,258 +0.30(+0.47%)
Aug 11, 2020 66.39 67.47 63.75 64.11 3,543,136 -0.76(-1.17%)
Aug 10, 2020 63.37 64.92 62.90 64.87 3,387,000 +2.00(+3.18%)
Aug 07, 2020 60.60 62.99 60.14 62.87 2,913,900 +1.90(+3.12%)
Aug 06, 2020 61.10 62.95 60.68 60.97 3,184,838 -0.99(-1.60%)
Aug 05, 2020 63.12 63.12 60.53 61.96 4,594,142 +0.11(+0.18%)
Aug 04, 2020 60.75 62.33 60.12 61.85 3,412,360 +0.73(+1.19%)
Aug 03, 2020 61.31 62.00 60.03 61.12 4,331,613 -0.90(-1.45%)
Jul 31, 2020 61.37 63.10 60.59 62.02 5,835,800 -1.07(-1.70%)
Jul 30, 2020 64.01 64.21 61.30 63.09 3,118,242 -2.49(-3.80%)
Jul 29, 2020 64.16 65.59 63.71 65.58 2,449,149 +2.00(+3.15%)
Jul 28, 2020 64.14 64.96 63.40 63.58 2,428,573 -1.01(-1.56%)
Jul 27, 2020 64.75 65.03 63.60 64.59 1,826,579 -0.47(-0.72%)
Jul 24, 2020 65.45 66.48 64.75 65.06 2,040,600 -0.12(-0.18%)
Jul 23, 2020 64.82 65.70 63.97 65.18 2,104,705 -0.07(-0.11%)
Jul 22, 2020 65.16 65.53 63.91 65.25 2,585,673 -1.17(-1.76%)
Jul 21, 2020 63.73 66.90 63.50 66.42 3,241,351 +4.09(+6.56%)
Jul 20, 2020 63.85 64.56 62.27 62.33 2,079,279 -1.51(-2.37%)
Jul 17, 2020 65.31 66.16 63.58 63.84 2,123,400 -1.03(-1.59%)
Jul 16, 2020 65.07 66.12 63.87 64.87 1,855,714 -0.59(-0.90%)
Jul 15, 2020 63.97 65.72 62.70 65.46 3,635,150 +3.50(+5.65%)
Jul 14, 2020 59.63 62.21 59.40 61.96 3,419,596 +1.69(+2.80%)
Jul 13, 2020 61.34 61.77 59.50 60.27 3,481,234 -0.79(-1.29%)
Jul 10, 2020 58.73 61.12 58.72 61.06 4,247,800 +2.08(+3.53%)
Jul 09, 2020 64.00 64.33 58.92 58.98 6,095,711 -5.00(-7.81%)
Jul 08, 2020 64.68 65.56 63.64 63.98 3,797,827 -0.63(-0.98%)
Jul 07, 2020 67.19 67.25 64.48 64.61 3,120,558 -3.48(-5.11%)
Jul 06, 2020 69.61 69.95 66.28 68.09 3,592,052 -0.33(-0.48%)
Jul 02, 2020 70.27 70.98 68.28 68.42 2,624,100 -0.69(-1.00%)
Jul 01, 2020 71.77 73.35 68.83 69.11 2,251,264 -2.79(-3.88%)
Jun 30, 2020 68.02 72.35 67.26 71.90 3,502,791 +3.24(+4.72%)
Jun 29, 2020 68.84 69.76 67.82 68.66 2,365,140 +0.59(+0.87%)
Jun 26, 2020 69.73 69.75 67.96 68.07 3,797,700 -2.00(-2.85%)
Jun 25, 2020 69.42 71.46 68.89 70.07 2,654,663 +0.08(+0.11%)
Jun 24, 2020 73.50 73.72 69.32 69.99 3,559,608 -4.71(-6.31%)
Jun 23, 2020 74.75 75.46 74.17 74.70 2,749,812 +0.30(+0.40%)
Jun 22, 2020 74.10 74.84 72.90 74.40 2,455,628 -0.30(-0.40%)
Jun 19, 2020 78.00 78.41 74.61 74.70 7,484,400 -1.54(-2.02%)
Jun 18, 2020 72.51 76.67 72.10 76.24 3,758,786 +3.36(+4.61%)
Jun 17, 2020 77.04 77.26 72.84 72.88 3,664,406 -4.16(-5.40%)
Jun 16, 2020 78.90 78.95 75.18 77.04 3,419,320 +1.44(+1.90%)
Jun 15, 2020 73.43 76.59 72.60 75.60 4,309,193 -1.66(-2.15%)
Jun 12, 2020 77.73 79.66 75.32 77.26 3,025,900 +2.26(+3.01%)
Jun 11, 2020 78.01 79.85 74.96 75.00 4,386,727 -9.33(-11.06%)
Jun 10, 2020 85.05 87.02 83.41 84.33 3,199,447 -1.34(-1.56%)
Jun 09, 2020 86.56 86.91 85.13 85.67 3,810,009 -4.06(-4.52%)
Jun 08, 2020 88.56 89.79 87.39 89.73 3,355,686 +2.33(+2.67%)
Jun 05, 2020 86.77 88.46 86.15 87.40 3,767,300 +4.27(+5.14%)
Jun 04, 2020 82.56 83.64 81.68 83.13 2,586,339 -0.60(-0.72%)
Jun 03, 2020 82.85 84.36 82.64 83.73 2,561,948 +2.16(+2.65%)
Jun 02, 2020 79.64 81.73 79.08 81.57 3,150,604 +2.74(+3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.