Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 60.15 60.46 60.46 60.46 3,095,123 +0.28(+0.47%)
Aug 28, 2014 59.77 60.39 59.62 60.17 1,710,339 +0.12(+0.20%)
Aug 27, 2014 60.23 60.44 59.77 60.05 2,637,067 -0.16(-0.27%)
Aug 26, 2014 60.35 60.51 59.93 60.21 2,690,616 -0.16(-0.26%)
Aug 25, 2014 60.01 60.51 59.87 60.37 2,739,905 +0.56(+0.94%)
Aug 22, 2014 59.78 59.94 59.39 59.81 2,351,811 -0.10(-0.17%)
Aug 21, 2014 60.23 60.25 59.75 59.91 2,544,245 -0.25(-0.42%)
Aug 20, 2014 59.74 60.30 59.50 60.16 3,063,401 +0.35(+0.59%)
Aug 19, 2014 59.48 60.03 59.35 59.81 3,853,048 +0.33(+0.56%)
Aug 18, 2014 58.55 59.80 58.55 59.48 4,827,463 +1.26(+2.17%)
Aug 15, 2014 58.25 58.62 58.01 58.21 6,856,606 +0.07(+0.12%)
Aug 14, 2014 57.63 58.30 57.35 58.14 4,102,101 +0.63(+1.10%)
Aug 13, 2014 57.36 57.56 56.95 57.51 3,470,604 +0.50(+0.88%)
Aug 12, 2014 57.02 57.27 56.72 57.01 3,060,429 +0.12(+0.21%)
Aug 11, 2014 57.67 57.90 56.83 56.89 3,321,630 -0.46(-0.79%)
Aug 08, 2014 56.62 57.23 56.15 57.35 3,316,897 +1.06(+1.88%)
Aug 07, 2014 56.97 57.33 56.05 56.29 3,666,867 -0.52(-0.92%)
Aug 06, 2014 55.76 57.24 55.76 56.82 3,953,697 +0.88(+1.57%)
Aug 05, 2014 56.24 56.38 55.64 55.94 3,858,568 -0.60(-1.06%)
Aug 04, 2014 55.80 56.65 55.41 56.54 4,091,316 +0.93(+1.66%)
Aug 01, 2014 55.67 55.94 54.72 55.62 6,499,376 -0.39(-0.70%)
Jul 31, 2014 56.03 56.98 55.63 56.01 4,444,894 -0.42(-0.75%)
Jul 30, 2014 56.75 57.60 56.15 56.43 3,858,964 -0.52(-0.91%)
Jul 29, 2014 57.26 57.49 56.95 56.95 4,595,495 -0.10(-0.17%)
Jul 28, 2014 57.31 57.31 56.39 57.04 3,416,926 -0.03(-0.05%)
Jul 25, 2014 56.72 57.22 56.51 57.07 2,989,073 +0.38(+0.67%)
Jul 24, 2014 56.44 57.20 56.14 56.69 5,093,822 +0.57(+1.02%)
Jul 23, 2014 55.62 56.44 55.55 56.12 2,965,795 +0.53(+0.96%)
Jul 22, 2014 55.75 56.04 55.41 55.59 3,947,614 +0.23(+0.42%)
Jul 21, 2014 55.52 55.79 55.24 55.35 2,968,972 -0.48(-0.87%)
Jul 18, 2014 55.18 55.96 54.86 55.84 4,528,741 +0.91(+1.66%)
Jul 17, 2014 55.52 55.92 54.83 54.92 3,395,021 -0.90(-1.61%)
Jul 16, 2014 56.08 56.53 55.52 55.82 4,153,193 -0.19(-0.35%)
Jul 15, 2014 55.06 56.28 54.84 56.02 12,531,744 +0.81(+1.46%)
Jul 14, 2014 55.85 55.86 54.99 55.21 12,095,196 -0.23(-0.42%)
Jul 11, 2014 54.93 55.62 54.90 55.44 3,236,988 +0.39(+0.70%)
Jul 10, 2014 54.36 55.30 54.33 55.06 3,937,125 -0.06(-0.10%)
Jul 09, 2014 55.01 55.37 54.23 55.11 4,696,184 +0.37(+0.67%)
Jul 08, 2014 55.46 55.61 54.57 54.75 4,219,919 -0.84(-1.52%)
Jul 07, 2014 56.16 56.24 55.20 55.59 3,115,843 -0.69(-1.23%)
Jul 03, 2014 56.07 56.28 56.28 56.28 2,479,686 +0.35(+0.62%)
Jul 02, 2014 55.68 56.29 55.66 55.93 3,528,677 +0.28(+0.50%)
Jul 01, 2014 55.66 55.82 55.20 55.66 4,522,241 +0.12(+0.21%)
Jun 30, 2014 55.97 56.06 55.28 55.54 4,815,369 -0.73(-1.30%)
Jun 27, 2014 56.40 56.67 55.95 56.27 7,950,627 -0.42(-0.74%)
Jun 26, 2014 56.57 56.94 56.00 56.69 7,620,432 +0.51(+0.91%)
Jun 25, 2014 55.90 57.08 54.66 56.18 14,687,762 -2.47(-4.21%)
Jun 24, 2014 59.40 60.11 58.47 58.65 4,026,544 -0.96(-1.61%)
Jun 23, 2014 59.56 59.95 59.33 59.61 3,354,994 +0.27(+0.45%)
Jun 20, 2014 59.10 59.58 58.87 59.34 10,545,398 +0.47(+0.80%)
Jun 19, 2014 58.49 59.07 58.43 58.87 4,225,664 +0.52(+0.90%)
Jun 18, 2014 57.92 58.38 57.27 58.35 3,754,105 +0.30(+0.51%)
Jun 17, 2014 57.32 58.07 56.97 58.05 4,255,948 +0.44(+0.75%)
Jun 16, 2014 57.67 57.76 57.27 57.62 2,880,582 -0.03(-0.06%)
Jun 13, 2014 57.18 57.71 56.90 57.65 6,270,609 +0.48(+0.83%)
Jun 12, 2014 57.57 57.80 56.92 57.18 4,169,323 -0.06(-0.11%)
Jun 11, 2014 56.87 57.42 56.75 57.24 3,410,906 +0.04(+0.07%)
Jun 10, 2014 57.73 57.94 56.96 57.20 3,410,478 -1.06(-1.81%)
Jun 06, 2014 57.97 58.42 57.69 58.25 3,609,952 +0.58(+1.01%)
Jun 05, 2014 58.05 58.45 57.60 57.67 5,405,636 -0.12(-0.22%)
Jun 04, 2014 58.05 58.46 57.69 57.80 3,547,356 -0.58(-0.99%)
Jun 03, 2014 58.62 58.82 58.27 58.38 3,345,074 -0.48(-0.82%)
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.