Phillips 66 (NY: PSX )

129.97 -2.58 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.42 55.18 53.88 54.87 5,462,916 +1.66(+3.13%)
Sep 29, 2015 53.42 54.26 53.02 53.21 6,071,210 +0.29(+0.54%)
Sep 28, 2015 55.31 55.75 52.79 52.92 5,828,211 -2.73(-4.91%)
Sep 25, 2015 55.83 56.27 55.17 55.66 4,471,581 +0.21(+0.37%)
Sep 24, 2015 55.42 56.00 54.63 55.45 5,219,989 -0.14(-0.26%)
Sep 23, 2015 56.09 56.79 55.57 55.59 3,480,238 -0.23(-0.41%)
Sep 22, 2015 55.78 56.23 55.53 55.82 4,139,546 -0.78(-1.38%)
Sep 21, 2015 56.28 57.48 56.04 56.60 4,759,914 +0.48(+0.85%)
Sep 18, 2015 55.76 56.81 55.56 56.12 18,136,194 -0.51(-0.91%)
Sep 17, 2015 56.76 57.67 55.97 56.63 5,686,054 +0.09(+0.15%)
Sep 16, 2015 56.70 56.83 55.87 56.55 5,627,179 -0.01(-0.03%)
Sep 15, 2015 55.98 56.87 55.51 56.56 5,677,053 +0.71(+1.28%)
Sep 14, 2015 57.51 57.51 55.73 55.85 5,966,673 -1.71(-2.97%)
Sep 11, 2015 57.72 57.83 56.93 57.56 5,532,493 -0.30(-0.52%)
Sep 10, 2015 57.99 58.61 57.21 57.86 6,196,546 +0.26(+0.46%)
Sep 09, 2015 57.17 59.09 57.10 57.59 8,887,087 +0.55(+0.96%)
Sep 08, 2015 55.85 57.11 54.99 57.04 8,699,499 +1.91(+3.47%)
Sep 04, 2015 55.34 55.13 55.13 55.13 5,974,209 -0.90(-1.61%)
Sep 03, 2015 56.48 57.17 55.53 56.03 4,702,817 -0.07(-0.13%)
Sep 02, 2015 56.51 56.54 54.88 56.10 5,072,042 +0.69(+1.25%)
Sep 01, 2015 55.79 56.00 54.85 55.41 7,424,675 -1.06(-1.87%)
Aug 31, 2015 56.77 57.23 55.18 56.46 12,063,134 +1.31(+2.38%)
Aug 28, 2015 53.66 55.17 53.63 55.15 6,847,818 +1.58(+2.95%)
Aug 27, 2015 53.58 54.66 52.25 53.57 8,142,359 +1.23(+2.35%)
Aug 26, 2015 51.77 52.39 50.39 52.34 6,404,155 +1.96(+3.90%)
Aug 25, 2015 52.57 52.93 50.27 50.38 6,625,968 -0.79(-1.55%)
Aug 24, 2015 51.36 52.89 49.84 51.17 9,872,808 -2.91(-5.39%)
Aug 21, 2015 56.19 56.47 54.03 54.08 10,297,420 -2.71(-4.77%)
Aug 20, 2015 57.30 58.40 56.71 56.79 5,234,399 -0.91(-1.57%)
Aug 19, 2015 59.05 59.22 57.39 57.70 6,880,476 -1.75(-2.94%)
Aug 18, 2015 59.04 59.68 58.83 59.45 3,524,521 +0.14(+0.23%)
Aug 17, 2015 58.50 59.36 58.31 59.31 3,622,263 +0.54(+0.92%)
Aug 14, 2015 59.05 59.64 58.43 58.77 4,589,016 -0.56(-0.94%)
Aug 13, 2015 59.41 60.27 58.91 59.33 5,849,399 -0.49(-0.81%)
Aug 12, 2015 59.14 60.19 58.26 59.81 7,128,329 +0.44(+0.74%)
Aug 11, 2015 57.51 59.45 57.39 59.37 5,052,643 +0.84(+1.43%)
Aug 10, 2015 56.80 58.54 56.75 58.53 5,465,247 +2.06(+3.64%)
Aug 07, 2015 56.23 57.18 56.02 56.48 4,186,103 -0.01(-0.03%)
Aug 06, 2015 55.65 56.65 55.29 56.49 6,492,293 +0.96(+1.74%)
Aug 05, 2015 56.44 57.07 55.46 55.53 4,373,977 +0.01(+0.03%)
Aug 04, 2015 56.12 56.35 55.39 55.51 5,076,455 -0.30(-0.53%)
Aug 03, 2015 55.80 56.91 55.51 55.81 5,758,798 -0.58(-1.03%)
Jul 31, 2015 55.66 57.19 55.27 56.39 5,097,319 +0.27(+0.48%)
Jul 30, 2015 56.39 56.73 55.60 56.12 5,696,635 -0.65(-1.14%)
Jul 29, 2015 55.72 56.87 55.64 56.77 6,174,442 +0.98(+1.75%)
Jul 28, 2015 54.48 56.09 54.21 55.79 6,744,579 +1.37(+2.52%)
Jul 27, 2015 55.33 55.36 53.51 54.42 10,838,108 -1.64(-2.92%)
Jul 24, 2015 57.70 57.85 55.54 56.06 7,580,382 -1.67(-2.90%)
Jul 23, 2015 58.24 58.51 57.61 57.73 2,974,965 -0.31(-0.54%)
Jul 22, 2015 58.05 58.77 57.60 58.05 5,252,110 -0.11(-0.18%)
Jul 21, 2015 58.38 58.88 57.80 58.15 3,122,544 -0.25(-0.43%)
Jul 20, 2015 58.97 59.05 58.34 58.40 4,363,417 -0.65(-1.09%)
Jul 17, 2015 59.02 59.09 58.24 59.05 3,527,555 +0.02(+0.04%)
Jul 16, 2015 58.46 59.19 58.18 59.02 4,254,915 +1.02(+1.76%)
Jul 15, 2015 58.73 59.12 57.75 58.00 5,269,213 -1.24(-2.10%)
Jul 14, 2015 58.80 59.86 58.80 59.24 6,885,919 +0.07(+0.12%)
Jul 13, 2015 58.20 59.76 58.20 59.17 5,848,884 +1.37(+2.37%)
Jul 10, 2015 56.65 58.05 56.51 57.80 4,562,158 +1.45(+2.57%)
Jul 09, 2015 56.46 56.75 56.17 56.36 5,412,319 +0.67(+1.21%)
Jul 08, 2015 58.06 58.06 55.37 55.68 6,362,345 -2.73(-4.68%)
Jul 07, 2015 58.15 58.61 56.69 58.41 5,879,620 +0.57(+0.99%)
Jul 06, 2015 57.02 58.02 56.57 57.84 5,609,002 +0.06(+0.11%)
Jul 02, 2015 57.79 57.78 57.78 57.78 4,777,515 +0.11(+0.18%)
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.