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 (%)
Feb 29, 2016 57.47 58.18 57.13 57.47 4,290,904 +0.21(+0.37%)
Feb 26, 2016 57.56 58.04 57.13 57.26 3,440,133 +0.25(+0.43%)
Feb 25, 2016 57.36 57.42 56.18 57.01 4,555,146 -0.24(-0.42%)
Feb 24, 2016 56.11 57.29 55.99 57.25 5,059,866 +0.38(+0.67%)
Feb 23, 2016 58.20 58.31 56.84 56.87 4,590,733 -1.67(-2.86%)
Feb 22, 2016 57.97 58.94 57.99 58.54 4,528,378 +0.56(+0.97%)
Feb 19, 2016 57.00 58.04 56.74 57.97 4,384,177 +0.47(+0.82%)
Feb 18, 2016 58.88 59.17 57.10 57.50 6,367,337 -0.83(-1.43%)
Feb 17, 2016 57.25 58.55 57.10 58.33 6,168,266 +1.69(+2.99%)
Feb 16, 2016 55.56 56.66 54.91 56.64 7,858,713 +2.21(+4.06%)
Feb 12, 2016 53.56 54.43 54.43 54.43 5,826,817 +1.66(+3.16%)
Feb 11, 2016 53.22 54.32 51.93 52.77 10,665,886 -1.32(-2.45%)
Feb 10, 2016 54.62 55.39 53.65 54.09 7,922,752 -0.11(-0.20%)
Feb 09, 2016 54.44 55.05 53.65 54.20 6,052,157 -0.60(-1.10%)
Feb 08, 2016 56.28 56.28 52.66 54.80 11,106,723 -1.47(-2.62%)
Feb 05, 2016 57.21 57.82 56.03 56.28 6,472,713 -1.11(-1.94%)
Feb 04, 2016 56.82 58.14 56.47 57.39 7,874,324 +0.56(+0.99%)
Feb 03, 2016 57.12 57.43 55.15 56.83 10,211,962 +0.43(+0.76%)
Feb 02, 2016 56.46 57.07 55.90 56.40 5,978,692 -0.70(-1.23%)
Feb 01, 2016 57.25 57.95 55.91 57.10 6,245,976 -0.48(-0.84%)
Jan 29, 2016 56.11 57.64 54.60 57.58 10,367,181 +1.04(+1.84%)
Jan 28, 2016 56.93 57.48 55.32 56.54 7,183,228 +0.70(+1.25%)
Jan 27, 2016 55.42 57.31 54.90 55.85 6,655,330 -0.02(-0.04%)
Jan 26, 2016 55.26 55.90 54.74 55.87 4,422,808 +1.10(+2.01%)
Jan 25, 2016 56.81 57.29 54.73 54.77 5,948,293 -2.73(-4.75%)
Jan 22, 2016 56.36 58.12 55.80 57.50 5,616,988 +2.87(+5.25%)
Jan 21, 2016 55.11 55.48 54.09 54.63 6,068,366 -0.64(-1.16%)
Jan 20, 2016 55.25 56.19 54.15 55.27 7,194,127 -1.25(-2.21%)
Jan 19, 2016 57.75 57.94 55.67 56.52 6,366,728 +0.14(+0.25%)
Jan 15, 2016 55.26 56.38 56.38 56.38 7,437,030 -0.58(-1.02%)
Jan 14, 2016 54.55 57.53 53.40 56.96 7,464,948 +2.90(+5.36%)
Jan 13, 2016 56.69 56.71 53.55 54.06 9,047,412 -1.85(-3.30%)
Jan 12, 2016 55.11 56.31 54.60 55.91 7,473,642 +1.18(+2.15%)
Jan 11, 2016 54.50 55.69 53.43 54.73 6,059,570 +0.70(+1.29%)
Jan 08, 2016 55.26 55.45 53.99 54.04 8,365,061 -0.89(-1.62%)
Jan 07, 2016 55.08 56.12 54.57 54.93 8,849,412 -1.14(-2.02%)
Jan 06, 2016 56.84 57.48 55.75 56.06 5,947,826 -2.13(-3.67%)
Jan 05, 2016 57.74 58.33 57.51 58.20 3,966,749 +0.66(+1.15%)
Jan 04, 2016 58.35 58.83 57.02 57.53 4,525,560 -1.24(-2.10%)
Dec 31, 2015 58.55 58.77 58.77 58.77 2,917,077 -0.15(-0.26%)
Dec 30, 2015 59.14 59.93 58.82 58.92 2,126,323 -0.55(-0.92%)
Dec 29, 2015 60.15 60.26 59.33 59.47 2,653,101 +0.22(+0.38%)
Dec 28, 2015 59.76 60.03 58.85 59.24 2,352,981 -1.37(-2.25%)
Dec 24, 2015 60.73 60.61 60.61 60.61 1,467,307 -0.32(-0.52%)
Dec 23, 2015 59.42 60.96 59.01 60.93 4,334,014 +2.23(+3.79%)
Dec 22, 2015 58.14 59.11 57.96 58.70 3,650,676 +0.78(+1.34%)
Dec 21, 2015 58.21 58.39 57.10 57.92 3,910,339 +0.04(+0.07%)
Dec 18, 2015 58.55 58.76 57.25 57.88 8,694,397 -0.88(-1.49%)
Dec 17, 2015 59.63 59.88 58.74 58.76 4,381,162 -0.92(-1.54%)
Dec 16, 2015 58.59 59.92 58.59 59.68 5,540,444 +0.92(+1.57%)
Dec 15, 2015 59.30 59.85 58.50 58.76 7,283,739 +0.27(+0.47%)
Dec 14, 2015 59.14 59.51 57.68 58.48 7,116,453 -0.99(-1.67%)
Dec 11, 2015 61.40 61.72 59.29 59.47 5,891,547 -2.85(-4.58%)
Dec 10, 2015 62.13 62.90 61.61 62.33 3,750,326 +0.47(+0.77%)
Dec 09, 2015 62.15 63.12 61.21 61.85 4,059,776 -0.26(-0.42%)
Dec 08, 2015 61.48 62.81 61.15 62.11 4,770,206 -0.17(-0.28%)
Dec 07, 2015 63.67 64.27 61.59 62.28 7,323,345 -2.52(-3.89%)
Dec 04, 2015 64.91 65.14 63.72 64.81 4,211,631 +1.17(+1.84%)
Dec 03, 2015 65.38 65.58 63.37 63.63 3,945,395 -1.34(-2.07%)
Dec 02, 2015 66.21 66.82 64.72 64.98 4,144,709 -1.60(-2.41%)
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.