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 (%)
Jan 30, 2015 48.79 49.87 48.47 49.20 8,280,237 -0.11(-0.23%)
Jan 29, 2015 48.94 49.46 48.05 49.31 8,303,907 +1.48(+3.09%)
Jan 28, 2015 48.84 49.02 47.80 47.84 8,630,860 -0.86(-1.77%)
Jan 27, 2015 47.37 48.82 47.24 48.70 6,298,141 +0.84(+1.75%)
Jan 26, 2015 48.03 48.31 47.31 47.86 5,930,804 -0.08(-0.18%)
Jan 23, 2015 47.21 48.41 46.86 47.94 6,671,067 +0.85(+1.80%)
Jan 22, 2015 46.77 47.29 46.16 47.10 7,862,662 +0.74(+1.60%)
Jan 21, 2015 44.97 46.61 44.57 46.35 10,159,778 +1.84(+4.13%)
Jan 20, 2015 43.23 44.58 42.74 44.51 11,426,832 +1.95(+4.59%)
Jan 16, 2015 41.28 42.74 41.28 42.56 7,115,534 +1.22(+2.94%)
Jan 15, 2015 42.15 42.33 41.06 41.34 7,905,226 -0.23(-0.56%)
Jan 14, 2015 42.43 42.67 40.11 41.57 16,594,658 -1.46(-3.38%)
Jan 13, 2015 45.00 45.33 42.94 43.03 12,695,174 -1.92(-4.27%)
Jan 12, 2015 46.51 46.54 44.66 44.95 7,477,991 -2.15(-4.56%)
Jan 09, 2015 47.80 47.93 46.67 47.10 6,342,943 -1.11(-2.29%)
Jan 08, 2015 46.95 48.21 46.60 48.20 7,764,297 +1.81(+3.89%)
Jan 07, 2015 46.72 47.50 46.11 46.40 7,943,978 +0.20(+0.44%)
Jan 06, 2015 47.34 48.11 46.19 46.19 8,283,213 -1.33(-2.80%)
Jan 05, 2015 49.85 50.09 46.98 47.52 8,411,528 -3.06(-6.05%)
Jan 02, 2015 50.10 50.69 49.64 50.58 3,637,730 +0.41(+0.82%)
Dec 31, 2014 50.87 50.17 50.17 50.17 3,795,460 -0.85(-1.67%)
Dec 30, 2014 50.94 51.50 50.51 51.02 4,493,494 +0.07(+0.14%)
Dec 29, 2014 51.08 51.34 50.45 50.95 4,259,103 +0.12(+0.23%)
Dec 26, 2014 50.61 51.31 50.45 50.83 2,633,891 +0.38(+0.76%)
Dec 24, 2014 50.45 50.45 50.45 50.45 2,987,231 -0.32(-0.63%)
Dec 23, 2014 50.02 50.89 49.89 50.77 5,313,227 +0.93(+1.87%)
Dec 22, 2014 49.72 50.13 49.19 49.84 5,059,627 -0.41(-0.81%)
Dec 19, 2014 48.70 50.30 48.34 50.24 9,543,021 +1.95(+4.03%)
Dec 18, 2014 48.91 49.19 46.76 48.30 7,510,619 +0.47(+0.98%)
Dec 17, 2014 46.72 48.38 46.61 47.83 6,471,730 +0.92(+1.97%)
Dec 16, 2014 45.20 48.02 44.79 46.91 8,873,213 +1.36(+3.00%)
Dec 15, 2014 46.63 47.17 45.39 45.54 13,086,078 -0.41(-0.90%)
Dec 12, 2014 46.39 46.96 45.70 45.95 6,328,306 -0.80(-1.71%)
Dec 11, 2014 46.96 47.66 46.61 46.75 6,779,818 -0.20(-0.43%)
Dec 10, 2014 47.32 47.82 46.47 46.96 7,988,980 -1.19(-2.47%)
Dec 09, 2014 47.97 48.37 47.27 48.14 7,529,145 -0.08(-0.17%)
Dec 08, 2014 50.54 50.82 48.07 48.23 9,588,278 -2.86(-5.60%)
Dec 05, 2014 52.35 52.61 51.02 51.09 6,077,581 -1.36(-2.60%)
Dec 04, 2014 52.01 52.64 51.51 52.45 5,594,839 +0.10(+0.19%)
Dec 03, 2014 51.64 52.66 51.63 52.36 4,674,390 +0.75(+1.45%)
Dec 02, 2014 50.20 51.98 50.20 51.61 7,384,422 +1.33(+2.64%)
Dec 01, 2014 51.08 51.59 49.73 50.28 10,644,478 -0.81(-1.59%)
Nov 28, 2014 54.86 54.99 50.91 51.09 7,577,561 -4.38(-7.90%)
Nov 26, 2014 55.67 55.47 55.47 55.47 6,265,596 -0.18(-0.33%)
Nov 25, 2014 55.81 56.09 55.29 55.65 4,943,261 +0.08(+0.15%)
Nov 24, 2014 55.37 55.90 55.32 55.57 4,254,325 +0.00(+0.00%)
Nov 21, 2014 55.28 56.20 54.73 55.57 7,619,483 +1.11(+2.04%)
Nov 20, 2014 52.84 54.57 52.83 54.46 6,845,804 +1.44(+2.72%)
Nov 19, 2014 51.87 53.23 51.63 53.01 6,747,282 +1.27(+2.45%)
Nov 18, 2014 51.18 52.15 50.95 51.75 6,760,284 +0.83(+1.62%)
Nov 17, 2014 50.23 51.16 50.23 50.92 6,185,129 +0.70(+1.39%)
Nov 14, 2014 49.64 50.26 49.54 50.22 10,917,752 +0.66(+1.34%)
Nov 13, 2014 50.82 50.88 49.13 49.56 7,744,175 -1.55(-3.03%)
Nov 12, 2014 51.06 51.92 50.97 51.10 5,293,540 -0.07(-0.14%)
Nov 11, 2014 52.04 52.22 50.89 51.17 5,721,440 -0.60(-1.15%)
Nov 10, 2014 52.12 52.54 51.69 51.77 4,795,100 -0.14(-0.27%)
Nov 07, 2014 52.33 52.53 51.62 51.91 7,862,646 -0.50(-0.95%)
Nov 06, 2014 52.24 52.56 51.65 52.41 5,756,908 +0.47(+0.91%)
Nov 05, 2014 52.05 53.07 51.20 51.94 7,813,076 +0.17(+0.34%)
Nov 04, 2014 52.83 53.12 51.06 51.77 8,652,754 -1.52(-2.86%)
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.