Phillips 66 (NY: PSX )

132.81 +2.50 (+1.91%)
Streaming Delayed Price Updated: 11:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 48.78 49.85 48.46 49.19 8,282,492 -0.11(-0.23%)
Jan 29, 2015 48.93 49.45 48.04 49.30 8,306,168 +1.48(+3.09%)
Jan 28, 2015 48.82 49.01 47.79 47.82 8,633,211 -0.86(-1.77%)
Jan 27, 2015 47.36 48.81 47.23 48.68 6,299,856 +0.84(+1.75%)
Jan 26, 2015 48.01 48.30 47.29 47.84 5,932,419 -0.08(-0.18%)
Jan 23, 2015 47.19 48.39 46.85 47.93 6,672,884 +0.85(+1.80%)
Jan 22, 2015 46.75 47.28 46.15 47.08 7,864,804 +0.74(+1.60%)
Jan 21, 2015 44.96 46.60 44.56 46.34 10,162,545 +1.84(+4.13%)
Jan 20, 2015 43.22 44.56 42.73 44.50 11,429,944 +1.95(+4.59%)
Jan 16, 2015 41.27 42.72 41.27 42.55 7,117,472 +1.22(+2.94%)
Jan 15, 2015 42.14 42.32 41.05 41.33 7,907,379 -0.23(-0.56%)
Jan 14, 2015 42.42 42.65 40.10 41.56 16,599,177 -1.46(-3.38%)
Jan 13, 2015 44.98 45.32 42.93 43.02 12,698,631 -1.92(-4.27%)
Jan 12, 2015 46.50 46.53 44.65 44.94 7,480,028 -2.15(-4.56%)
Jan 09, 2015 47.78 47.91 46.66 47.08 6,344,671 -1.11(-2.29%)
Jan 08, 2015 46.94 48.19 46.59 48.19 7,766,412 +1.80(+3.89%)
Jan 07, 2015 46.70 47.49 46.10 46.38 7,946,142 +0.20(+0.44%)
Jan 06, 2015 47.33 48.10 46.18 46.18 8,285,469 -1.33(-2.80%)
Jan 05, 2015 49.83 50.08 46.96 47.51 8,413,819 -3.06(-6.05%)
Jan 02, 2015 50.09 50.68 49.63 50.57 3,638,721 +0.41(+0.82%)
Dec 31, 2014 50.85 50.15 50.15 50.15 3,796,493 -0.85(-1.67%)
Dec 30, 2014 50.92 51.49 50.50 51.01 4,494,718 +0.07(+0.14%)
Dec 29, 2014 51.07 51.32 50.43 50.94 4,260,263 +0.12(+0.23%)
Dec 26, 2014 50.60 51.30 50.43 50.82 2,634,609 +0.38(+0.76%)
Dec 24, 2014 50.43 50.43 50.43 50.43 2,988,044 -0.32(-0.63%)
Dec 23, 2014 50.01 50.87 49.87 50.75 5,314,674 +0.93(+1.87%)
Dec 22, 2014 49.71 50.12 49.17 49.82 5,061,005 -0.41(-0.81%)
Dec 19, 2014 48.68 50.28 48.32 50.23 9,545,620 +1.94(+4.03%)
Dec 18, 2014 48.89 49.17 46.75 48.29 7,512,664 +0.47(+0.98%)
Dec 17, 2014 46.71 48.37 46.60 47.82 6,473,492 +0.92(+1.97%)
Dec 16, 2014 45.19 48.01 44.78 46.89 8,875,630 +1.36(+3.00%)
Dec 15, 2014 46.62 47.16 45.38 45.53 13,089,642 -0.41(-0.90%)
Dec 12, 2014 46.38 46.95 45.68 45.94 6,330,030 -0.80(-1.71%)
Dec 11, 2014 46.94 47.65 46.60 46.74 6,781,665 -0.20(-0.43%)
Dec 10, 2014 47.31 47.81 46.46 46.94 7,991,156 -1.19(-2.47%)
Dec 09, 2014 47.96 48.36 47.26 48.13 7,531,195 -0.08(-0.17%)
Dec 08, 2014 50.52 50.80 48.06 48.22 9,590,889 -2.86(-5.60%)
Dec 05, 2014 52.34 52.59 51.01 51.08 6,079,236 -1.36(-2.60%)
Dec 04, 2014 51.99 52.63 51.50 52.44 5,596,363 +0.10(+0.19%)
Dec 03, 2014 51.63 52.64 51.62 52.34 4,675,663 +0.75(+1.45%)
Dec 02, 2014 50.19 51.96 50.19 51.59 7,386,433 +1.33(+2.64%)
Dec 01, 2014 51.06 51.57 49.71 50.27 10,647,377 -0.81(-1.59%)
Nov 28, 2014 54.85 54.98 50.89 51.08 7,579,625 -4.38(-7.90%)
Nov 26, 2014 55.66 55.46 55.46 55.46 6,267,303 -0.18(-0.33%)
Nov 25, 2014 55.79 56.08 55.27 55.64 4,944,607 +0.08(+0.15%)
Nov 24, 2014 55.35 55.89 55.30 55.55 4,255,484 +0.00(+0.00%)
Nov 21, 2014 55.27 56.18 54.71 55.55 7,621,558 +1.11(+2.04%)
Nov 20, 2014 52.83 54.55 52.81 54.44 6,847,669 +1.44(+2.72%)
Nov 19, 2014 51.86 53.22 51.62 53.00 6,749,120 +1.27(+2.45%)
Nov 18, 2014 51.17 52.14 50.94 51.73 6,762,125 +0.83(+1.62%)
Nov 17, 2014 50.22 51.14 50.22 50.91 6,186,814 +0.70(+1.39%)
Nov 14, 2014 49.62 50.25 49.52 50.21 10,920,725 +0.66(+1.34%)
Nov 13, 2014 50.80 50.87 49.12 49.54 7,746,284 -1.55(-3.03%)
Nov 12, 2014 51.04 51.91 50.96 51.09 5,294,982 -0.07(-0.14%)
Nov 11, 2014 52.03 52.21 50.88 51.16 5,722,998 -0.60(-1.15%)
Nov 10, 2014 52.11 52.52 51.67 51.76 4,796,405 -0.14(-0.27%)
Nov 07, 2014 52.31 52.52 51.60 51.90 7,864,787 -0.50(-0.95%)
Nov 06, 2014 52.23 52.55 51.63 52.40 5,758,476 +0.47(+0.91%)
Nov 05, 2014 52.04 53.06 51.19 51.92 7,815,203 +0.17(+0.34%)
Nov 04, 2014 52.81 53.11 51.05 51.75 8,655,110 -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.