Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 38.90 42.06 38.77 41.74 12,062,234 +2.06(+5.18%)
Jul 30, 2013 40.08 40.21 39.30 39.68 6,006,699 -0.33(-0.83%)
Jul 29, 2013 40.12 40.24 39.74 40.02 4,043,484 -0.03(-0.07%)
Jul 26, 2013 40.21 40.61 39.85 40.04 3,836,479 -0.29(-0.71%)
Jul 25, 2013 39.83 40.52 39.53 40.33 6,705,481 +0.39(+0.99%)
Jul 24, 2013 40.48 40.48 39.16 39.93 5,955,817 -0.44(-1.09%)
Jul 23, 2013 39.68 40.52 39.60 40.38 5,801,570 +1.04(+2.64%)
Jul 22, 2013 39.53 39.67 38.81 39.34 6,031,366 +0.32(+0.82%)
Jul 19, 2013 38.98 39.25 38.50 39.02 5,836,144 +0.39(+1.00%)
Jul 18, 2013 39.49 39.55 38.49 38.63 6,378,512 -0.86(-2.17%)
Jul 17, 2013 39.24 39.65 38.75 39.49 4,538,613 +0.37(+0.94%)
Jul 16, 2013 40.19 40.33 38.79 39.12 9,268,710 -1.08(-2.68%)
Jul 15, 2013 40.35 40.62 39.89 40.20 6,191,492 +0.10(+0.24%)
Jul 12, 2013 38.62 40.48 38.62 40.10 9,007,271 +0.90(+2.30%)
Jul 11, 2013 38.72 39.30 38.02 39.20 7,889,117 +1.13(+2.98%)
Jul 10, 2013 39.64 39.79 37.97 38.07 8,655,404 -1.64(-4.14%)
Jul 09, 2013 40.06 40.29 39.64 39.71 4,819,914 -0.16(-0.41%)
Jul 08, 2013 39.17 40.16 39.12 39.87 4,523,144 +1.02(+2.64%)
Jul 05, 2013 39.26 39.29 37.61 38.85 5,382,656 -0.30(-0.76%)
Jul 03, 2013 38.52 39.17 37.19 39.15 9,121,817 +0.41(+1.05%)
Jul 02, 2013 39.94 40.19 38.42 38.74 7,364,750 -1.24(-3.09%)
Jul 01, 2013 40.21 40.88 39.82 39.98 5,137,556 -0.01(-0.02%)
Jun 28, 2013 40.14 40.55 39.89 39.98 5,266,270 -0.55(-1.36%)
Jun 26, 2013 40.79 41.37 40.42 40.53 3,992,081 +0.21(+0.52%)
Jun 25, 2013 39.56 40.52 39.56 40.32 5,091,351 +1.51(+3.88%)
Jun 24, 2013 39.68 39.89 38.58 38.81 7,276,352 -1.40(-3.48%)
Jun 21, 2013 41.41 41.56 39.41 40.21 9,370,162 -0.77(-1.89%)
Jun 20, 2013 42.47 42.55 40.76 40.99 7,495,743 -2.20(-5.09%)
Jun 19, 2013 43.62 44.03 43.10 43.19 4,923,346 -0.52(-1.18%)
Jun 18, 2013 43.76 44.12 43.61 43.70 3,443,099 +0.09(+0.20%)
Jun 17, 2013 43.57 43.90 43.42 43.61 4,923,928 +0.31(+0.71%)
Jun 14, 2013 43.92 44.10 43.28 43.31 2,703,881 -0.48(-1.09%)
Jun 13, 2013 42.82 43.99 42.33 43.78 4,915,644 +0.81(+1.90%)
Jun 12, 2013 44.03 44.26 42.88 42.97 5,845,845 -0.44(-1.02%)
Jun 11, 2013 43.47 43.93 43.23 43.41 4,718,337 -0.78(-1.77%)
Jun 10, 2013 44.75 45.06 44.12 44.19 3,495,549 -0.52(-1.15%)
Jun 07, 2013 44.41 44.93 44.24 44.71 4,088,175 +0.59(+1.34%)
Jun 06, 2013 43.22 44.22 43.00 44.12 3,885,749 +0.94(+2.18%)
Jun 05, 2013 44.07 44.35 43.12 43.17 4,515,741 -1.07(-2.41%)
Jun 04, 2013 44.66 44.92 43.64 44.24 4,258,705 -0.61(-1.36%)
Jun 03, 2013 45.50 45.53 43.63 44.85 5,928,416 -0.33(-0.74%)
May 31, 2013 45.23 46.08 44.98 45.18 5,167,490 -0.14(-0.30%)
May 30, 2013 45.03 45.55 44.58 45.32 4,267,584 -0.05(-0.10%)
May 29, 2013 44.94 45.70 44.56 45.36 4,619,347 +0.22(+0.48%)
May 28, 2013 45.06 45.46 44.74 45.15 4,113,860 +0.71(+1.60%)
May 24, 2013 43.96 44.45 43.30 44.43 3,710,508 +0.15(+0.34%)
May 23, 2013 43.74 44.49 43.37 44.28 3,469,639 -0.10(-0.21%)
May 22, 2013 44.32 45.21 43.99 44.38 6,604,968 -0.02(-0.05%)
May 21, 2013 44.86 45.28 44.04 44.40 6,638,118 -0.37(-0.82%)
May 20, 2013 44.33 45.37 44.33 44.77 6,676,851 +0.34(+0.76%)
May 17, 2013 43.57 44.74 43.56 44.43 8,139,814 +1.10(+2.54%)
May 16, 2013 43.92 44.39 43.23 43.33 5,885,598 -0.75(-1.71%)
May 15, 2013 43.25 44.44 43.25 44.08 8,282,960 +2.02(+4.81%)
May 13, 2013 41.49 42.27 40.99 42.06 5,642,351 +0.40(+0.96%)
May 10, 2013 41.90 42.22 41.40 41.66 7,456,973 -0.51(-1.21%)
May 09, 2013 42.91 42.94 42.00 42.17 5,061,179 -0.87(-2.02%)
May 08, 2013 43.59 43.76 42.66 43.04 5,398,971 -0.73(-1.66%)
May 07, 2013 43.61 44.35 43.45 43.76 6,890,662 +0.41(+0.96%)
May 06, 2013 42.41 43.60 42.30 43.35 5,426,364 +1.15(+2.72%)
May 03, 2013 41.26 42.52 40.93 42.20 6,702,774 +1.28(+3.12%)
May 02, 2013 40.77 41.18 40.15 40.93 6,206,402 +0.43(+1.06%)
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.