Phillips 66 (NY: PSX )

133.00 +2.69 (+2.06%)
Streaming Delayed Price Updated: 12:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 54.52 54.80 53.08 53.29 7,948,582 -1.26(-2.32%)
Oct 31, 2014 54.00 54.73 53.27 54.55 5,538,436 +0.76(+1.42%)
Oct 30, 2014 53.06 53.91 52.56 53.79 5,391,884 +0.70(+1.32%)
Oct 29, 2014 54.59 54.88 52.54 53.09 6,215,815 -0.79(-1.47%)
Oct 28, 2014 52.71 54.01 52.24 53.88 10,907,920 +1.42(+2.72%)
Oct 27, 2014 52.57 52.89 53.16 52.45 6,181,220 -0.70(-1.32%)
Oct 24, 2014 52.92 53.21 52.02 53.16 4,208,838 +0.26(+0.49%)
Oct 23, 2014 53.11 53.56 52.79 52.90 4,637,978 +0.51(+0.97%)
Oct 22, 2014 53.34 53.89 52.36 52.39 7,463,747 -0.99(-1.85%)
Oct 21, 2014 51.67 53.56 50.68 53.38 9,706,329 +3.10(+6.16%)
Oct 20, 2014 49.87 50.35 49.87 50.28 5,030,045 +0.10(+0.19%)
Oct 17, 2014 49.12 50.74 48.78 50.18 11,826,422 +1.74(+3.59%)
Oct 16, 2014 46.88 49.01 45.95 48.44 12,850,856 +1.26(+2.68%)
Oct 15, 2014 48.52 49.24 46.03 47.18 16,415,653 -1.88(-3.82%)
Oct 14, 2014 51.09 51.54 48.72 49.05 13,482,325 -1.71(-3.37%)
Oct 13, 2014 52.80 53.61 50.63 50.76 7,448,269 -2.27(-4.28%)
Oct 10, 2014 53.34 54.02 51.99 53.04 6,766,209 -0.20(-0.38%)
Oct 09, 2014 54.88 55.16 53.20 53.24 5,137,826 -1.77(-3.22%)
Oct 08, 2014 54.09 55.05 53.18 55.01 6,309,225 +1.26(+2.34%)
Oct 07, 2014 53.92 54.76 53.61 53.75 5,258,421 +0.00(+0.00%)
Oct 06, 2014 54.00 54.29 53.30 53.75 3,712,712 -0.20(-0.37%)
Oct 03, 2014 54.36 54.40 53.54 53.95 6,973,765 -0.08(-0.15%)
Oct 02, 2014 55.02 55.17 52.77 54.04 12,877,253 -1.30(-2.35%)
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.