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 (%)
Jan 31, 2014 49.91 50.92 49.67 49.90 8,494,746 -0.32(-0.64%)
Jan 30, 2014 50.82 51.19 50.09 50.22 6,730,269 -0.42(-0.84%)
Jan 29, 2014 50.55 52.50 48.35 50.65 8,702,924 -0.61(-1.20%)
Jan 28, 2014 50.47 51.52 50.47 51.26 4,089,279 +0.12(+0.24%)
Jan 27, 2014 50.91 51.69 50.37 51.14 4,991,960 +0.31(+0.62%)
Jan 24, 2014 52.04 52.13 50.25 50.82 6,945,649 -1.88(-3.58%)
Jan 23, 2014 52.93 53.32 51.92 52.71 6,013,163 +0.07(+0.13%)
Jan 22, 2014 52.78 52.98 51.95 52.64 4,022,274 +0.14(+0.26%)
Jan 21, 2014 51.91 52.85 51.91 52.50 4,089,242 +0.60(+1.16%)
Jan 17, 2014 51.12 51.90 51.90 51.90 5,714,422 +0.43(+0.84%)
Jan 16, 2014 51.42 51.71 50.98 51.47 4,729,057 -0.10(-0.20%)
Jan 15, 2014 52.22 52.25 51.04 51.58 5,407,076 -0.65(-1.24%)
Jan 14, 2014 51.99 52.37 51.75 52.22 4,916,375 +0.46(+0.90%)
Jan 13, 2014 53.39 53.39 51.54 51.76 4,461,752 -1.50(-2.81%)
Jan 10, 2014 53.52 53.94 52.74 53.26 4,424,538 -0.09(-0.17%)
Jan 09, 2014 52.58 53.43 52.49 53.34 6,132,998 +0.86(+1.64%)
Jan 08, 2014 52.74 52.85 51.99 52.48 6,578,320 -0.10(-0.19%)
Jan 07, 2014 52.62 53.14 52.35 52.59 5,866,925 +0.01(+0.01%)
Jan 06, 2014 52.24 52.91 52.16 52.58 4,112,032 +0.49(+0.94%)
Jan 03, 2014 52.14 52.57 51.99 52.09 2,867,992 -0.11(-0.21%)
Jan 02, 2014 52.69 52.79 52.14 52.20 4,166,717 -0.46(-0.88%)
Dec 31, 2013 51.39 52.66 52.66 52.66 4,384,973 +1.65(+3.23%)
Dec 30, 2013 51.21 51.62 51.00 51.02 3,243,544 -0.02(-0.04%)
Dec 27, 2013 51.30 51.33 50.65 51.04 2,473,471 -0.25(-0.49%)
Dec 26, 2013 51.21 51.41 50.99 51.29 1,731,184 +0.26(+0.51%)
Dec 24, 2013 51.03 51.19 50.72 51.03 1,559,807 +0.23(+0.44%)
Dec 23, 2013 50.87 51.47 50.72 50.80 3,744,839 +0.26(+0.51%)
Dec 20, 2013 49.98 50.89 49.88 50.55 7,186,704 +0.76(+1.52%)
Dec 19, 2013 50.22 50.79 49.64 49.79 5,133,535 -0.72(-1.43%)
Dec 18, 2013 49.54 50.61 49.30 50.51 5,801,253 +0.94(+1.90%)
Dec 17, 2013 49.58 50.03 49.33 49.57 3,571,079 -0.01(-0.01%)
Dec 16, 2013 48.92 50.02 48.84 49.58 4,003,337 +0.69(+1.41%)
Dec 13, 2013 48.65 49.17 48.18 48.89 3,971,301 +0.26(+0.53%)
Dec 12, 2013 48.34 48.95 48.09 48.63 4,061,308 +0.25(+0.52%)
Dec 11, 2013 48.95 48.95 47.99 48.37 5,697,928 -0.52(-1.06%)
Dec 10, 2013 48.65 49.46 47.48 48.89 6,200,774 -0.15(-0.31%)
Dec 09, 2013 49.36 49.96 48.95 49.04 6,293,531 +0.40(+0.83%)
Dec 06, 2013 48.02 49.50 47.79 48.64 7,578,280 +1.03(+2.17%)
Dec 05, 2013 47.67 48.13 47.23 47.61 5,780,920 +0.10(+0.20%)
Dec 04, 2013 47.59 48.12 46.65 47.51 7,875,522 -0.69(-1.43%)
Dec 03, 2013 48.52 48.72 47.48 48.20 6,295,650 -0.52(-1.07%)
Dec 02, 2013 47.79 48.99 47.57 48.72 5,713,353 +1.19(+2.51%)
Nov 29, 2013 47.81 48.28 47.39 47.53 2,472,521 -0.35(-0.73%)
Nov 27, 2013 46.84 48.48 46.70 47.88 6,629,467 +0.94(+1.99%)
Nov 26, 2013 46.97 47.27 46.52 46.94 4,510,789 +0.08(+0.16%)
Nov 25, 2013 46.76 47.35 46.52 46.86 4,111,027 +0.11(+0.23%)
Nov 22, 2013 46.33 46.97 46.11 46.76 4,552,525 +0.67(+1.45%)
Nov 21, 2013 45.79 46.18 44.95 46.09 4,296,362 +0.32(+0.70%)
Nov 20, 2013 46.58 46.69 45.61 45.77 4,281,842 -0.51(-1.09%)
Nov 19, 2013 45.84 46.80 45.69 46.27 4,754,377 +0.38(+0.83%)
Nov 18, 2013 46.17 46.46 45.78 45.89 3,988,594 +0.08(+0.16%)
Nov 15, 2013 45.95 46.17 45.42 45.81 6,014,277 -0.31(-0.68%)
Nov 14, 2013 45.23 46.67 45.22 46.13 5,988,117 +1.47(+3.29%)
Nov 12, 2013 44.33 45.22 44.26 44.66 4,730,615 +0.21(+0.48%)
Nov 11, 2013 44.22 44.51 43.97 44.45 3,591,792 +0.09(+0.20%)
Nov 08, 2013 43.38 44.38 43.20 44.36 4,792,625 +1.03(+2.38%)
Nov 07, 2013 43.63 44.02 43.18 43.33 4,544,339 -0.35(-0.81%)
Nov 06, 2013 43.95 44.50 43.54 43.68 4,394,402 +0.06(+0.14%)
Nov 05, 2013 43.61 43.99 43.18 43.62 4,416,867 -0.12(-0.26%)
Nov 04, 2013 43.63 43.80 43.02 43.74 4,019,598 +0.21(+0.48%)
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.