Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 57.56 57.83 56.98 57.43 7,367,245 -0.32(-0.56%)
Sep 29, 2014 57.47 58.13 57.27 57.75 2,939,937 -0.32(-0.56%)
Sep 26, 2014 57.63 58.28 57.63 58.08 4,636,290 +0.35(+0.60%)
Sep 25, 2014 58.50 58.50 57.73 57.73 3,439,502 -0.67(-1.15%)
Sep 24, 2014 58.59 58.86 57.64 58.40 3,554,224 -0.40(-0.68%)
Sep 23, 2014 59.22 59.92 58.72 58.80 3,070,578 -0.41(-0.69%)
Sep 22, 2014 60.39 60.40 59.11 59.21 3,647,864 -1.35(-2.23%)
Sep 19, 2014 60.77 61.01 60.44 60.56 5,117,272 -0.10(-0.16%)
Sep 18, 2014 60.54 61.02 60.30 60.66 4,951,862 +0.14(+0.23%)
Sep 17, 2014 60.70 61.01 60.24 60.52 5,854,907 -0.06(-0.10%)
Sep 16, 2014 59.17 61.22 58.97 60.58 7,391,260 +1.33(+2.24%)
Sep 15, 2014 58.65 59.34 58.40 59.26 3,426,773 +0.62(+1.06%)
Sep 12, 2014 59.24 59.50 58.31 58.64 4,725,572 -0.70(-1.18%)
Sep 11, 2014 59.74 60.11 59.02 59.33 4,702,295 -0.80(-1.33%)
Sep 10, 2014 60.83 61.03 59.26 60.13 6,510,279 -0.94(-1.54%)
Sep 09, 2014 61.45 61.83 60.70 61.07 3,529,265 -0.42(-0.68%)
Sep 08, 2014 61.76 61.87 61.46 61.49 2,917,014 -0.32(-0.51%)
Sep 05, 2014 61.40 61.91 60.78 61.81 3,173,501 +0.45(+0.73%)
Sep 04, 2014 61.60 61.93 61.12 61.36 4,717,646 -0.25(-0.41%)
Sep 03, 2014 61.41 62.14 61.30 61.62 4,079,188 +0.20(+0.33%)
Sep 02, 2014 61.38 61.59 60.75 61.41 3,364,074 -0.05(-0.08%)
Aug 29, 2014 61.15 61.46 61.46 61.46 3,044,546 +0.29(+0.47%)
Aug 28, 2014 60.76 61.39 60.61 61.17 1,682,391 +0.12(+0.20%)
Aug 27, 2014 61.23 61.45 60.76 61.05 2,593,975 -0.16(-0.27%)
Aug 26, 2014 61.35 61.52 60.92 61.21 2,646,650 -0.16(-0.26%)
Aug 25, 2014 61.01 61.52 60.86 61.38 2,695,133 +0.57(+0.94%)
Aug 22, 2014 60.78 60.94 60.38 60.80 2,313,381 -0.11(-0.17%)
Aug 21, 2014 61.23 61.25 60.75 60.91 2,502,670 -0.25(-0.42%)
Aug 20, 2014 60.73 61.30 60.49 61.16 3,013,343 +0.36(+0.59%)
Aug 19, 2014 60.46 61.02 60.34 60.80 3,790,087 +0.34(+0.56%)
Aug 18, 2014 59.52 60.80 59.52 60.46 4,748,579 +1.29(+2.17%)
Aug 15, 2014 59.22 59.59 58.97 59.18 6,744,564 +0.07(+0.12%)
Aug 14, 2014 58.59 59.26 58.30 59.11 4,035,069 +0.64(+1.10%)
Aug 13, 2014 58.31 58.52 57.90 58.47 3,413,891 +0.51(+0.88%)
Aug 12, 2014 57.97 58.22 57.66 57.96 3,010,420 +0.12(+0.21%)
Aug 11, 2014 58.62 58.86 57.77 57.84 3,267,352 -0.46(-0.79%)
Aug 08, 2014 57.56 58.18 57.08 58.30 3,262,697 +1.07(+1.88%)
Aug 07, 2014 57.92 58.29 56.98 57.23 3,606,948 -0.53(-0.92%)
Aug 06, 2014 56.69 58.20 56.69 57.76 3,889,092 +0.89(+1.57%)
Aug 05, 2014 57.17 57.32 56.57 56.87 3,795,516 -0.61(-1.06%)
Aug 04, 2014 56.73 57.59 56.33 57.48 4,024,461 +0.94(+1.66%)
Aug 01, 2014 56.60 56.87 55.63 56.54 6,393,172 -0.40(-0.70%)
Jul 31, 2014 56.96 57.92 56.55 56.94 4,372,261 -0.43(-0.75%)
Jul 30, 2014 57.70 58.55 57.08 57.37 3,795,907 -0.53(-0.91%)
Jul 29, 2014 58.21 58.44 57.89 57.89 4,520,402 -0.10(-0.17%)
Jul 28, 2014 58.27 58.27 57.33 57.99 3,361,092 -0.03(-0.05%)
Jul 25, 2014 57.66 58.17 57.44 58.02 2,940,229 +0.39(+0.67%)
Jul 24, 2014 57.37 58.15 57.07 57.63 5,010,586 +0.58(+1.02%)
Jul 23, 2014 56.55 57.37 56.48 57.05 2,917,332 +0.54(+0.96%)
Jul 22, 2014 56.68 56.97 56.33 56.51 3,883,107 +0.24(+0.42%)
Jul 21, 2014 56.44 56.72 56.16 56.27 2,920,457 -0.49(-0.87%)
Jul 18, 2014 56.10 56.89 55.77 56.76 4,454,738 +0.93(+1.66%)
Jul 17, 2014 56.44 56.85 55.74 55.84 3,339,545 -0.91(-1.61%)
Jul 16, 2014 57.01 57.47 56.45 56.75 4,085,327 -0.20(-0.35%)
Jul 15, 2014 55.98 57.21 55.75 56.95 12,326,968 +0.82(+1.46%)
Jul 14, 2014 56.78 56.79 55.90 56.13 11,897,553 -0.24(-0.42%)
Jul 11, 2014 55.84 56.55 55.81 56.36 3,184,093 +0.39(+0.70%)
Jul 10, 2014 55.26 56.22 55.24 55.97 3,872,790 -0.06(-0.10%)
Jul 09, 2014 55.92 56.29 55.13 56.03 4,619,446 +0.37(+0.67%)
Jul 08, 2014 56.38 56.53 55.48 55.65 4,150,963 -0.86(-1.52%)
Jul 07, 2014 57.09 57.17 56.12 56.51 3,064,929 -0.70(-1.23%)
Jul 03, 2014 57.00 57.21 57.21 57.21 2,439,167 +0.35(+0.62%)
Jul 02, 2014 56.61 57.22 56.58 56.86 3,471,016 +0.28(+0.50%)
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.