Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Phillips 66
(NY:
PSX
)
121.82
-0.25 (-0.20%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2013
44.10
44.48
43.72
43.73
5,576,368
-0.54(-1.23%)
Oct 30, 2013
43.50
44.55
42.79
44.27
6,901,707
+0.74(+1.70%)
Oct 29, 2013
43.02
43.65
42.91
43.53
4,734,289
+0.58(+1.36%)
Oct 28, 2013
43.28
43.72
42.85
42.95
4,518,526
-0.08(-0.19%)
Oct 25, 2013
42.98
43.25
42.59
43.03
3,251,585
+0.12(+0.27%)
Oct 24, 2013
43.80
43.84
42.55
42.91
6,260,312
-0.97(-2.21%)
Oct 23, 2013
43.69
44.39
43.66
43.88
6,210,489
-0.15(-0.34%)
Oct 22, 2013
43.67
44.28
43.55
44.03
6,282,151
+0.66(+1.52%)
Oct 21, 2013
43.28
43.57
43.09
43.38
4,398,904
+0.29(+0.68%)
Oct 18, 2013
42.43
43.09
42.25
43.08
5,619,435
+0.86(+2.02%)
Oct 17, 2013
41.11
42.34
41.06
42.23
4,998,450
+1.01(+2.45%)
Oct 16, 2013
40.74
41.23
40.63
41.22
4,410,424
+0.83(+2.07%)
Oct 15, 2013
40.99
41.30
40.27
40.38
5,307,847
-0.67(-1.62%)
Oct 14, 2013
40.43
41.21
40.21
41.05
4,260,993
+0.37(+0.92%)
Oct 11, 2013
39.74
41.27
39.68
40.67
8,370,069
+0.92(+2.32%)
Oct 10, 2013
39.14
39.90
39.11
39.75
6,477,938
+1.13(+2.93%)
Oct 09, 2013
38.56
38.87
38.35
38.62
5,107,099
+0.01(+0.02%)
Oct 08, 2013
39.31
39.43
38.35
38.61
6,205,107
-0.69(-1.74%)
Oct 07, 2013
39.88
39.98
39.30
39.30
4,913,253
-0.86(-2.15%)
Oct 04, 2013
40.04
40.28
39.63
40.16
5,231,651
-0.26(-0.65%)
Oct 03, 2013
39.95
40.61
39.77
40.42
6,253,779
+0.26(+0.64%)
Oct 02, 2013
39.09
40.25
38.91
40.17
6,103,092
+0.87(+2.21%)
Oct 01, 2013
39.13
39.51
38.81
39.30
3,831,817
-0.43(-1.08%)
Sep 27, 2013
39.43
39.95
39.43
39.72
4,461,264
+0.03(+0.09%)
Sep 26, 2013
39.37
40.04
39.37
39.69
3,992,115
+0.29(+0.74%)
Sep 25, 2013
39.24
39.62
39.19
39.40
4,493,151
+0.19(+0.48%)
Sep 24, 2013
38.85
39.74
38.71
39.21
4,992,111
+0.24(+0.63%)
Sep 23, 2013
39.18
39.18
38.62
38.96
4,514,986
-0.35(-0.90%)
Sep 20, 2013
39.51
40.25
39.15
39.32
7,290,851
-0.15(-0.38%)
Sep 19, 2013
39.60
40.19
39.30
39.47
6,877,409
+0.61(+1.57%)
Sep 18, 2013
38.04
39.03
38.02
38.86
5,703,179
+0.81(+2.14%)
Sep 17, 2013
38.49
38.55
37.88
38.04
5,724,106
-0.53(-1.37%)
Sep 16, 2013
39.09
39.09
38.49
38.57
3,719,434
-0.20(-0.53%)
Sep 13, 2013
38.44
39.18
38.39
38.77
3,566,877
+0.46(+1.20%)
Sep 12, 2013
38.68
38.92
38.23
38.31
3,923,199
-0.33(-0.84%)
Sep 11, 2013
38.57
38.71
38.05
38.64
3,826,918
+0.10(+0.25%)
Sep 10, 2013
38.98
38.98
38.47
38.54
5,122,314
-0.46(-1.18%)
Sep 09, 2013
38.73
39.31
38.70
39.00
4,530,392
+0.03(+0.09%)
Sep 06, 2013
39.30
39.44
38.62
38.97
4,126,206
-0.26(-0.66%)
Sep 05, 2013
39.83
40.11
39.22
39.23
5,630,286
-0.83(-2.08%)
Sep 04, 2013
39.31
40.26
39.08
40.06
6,010,559
+0.62(+1.58%)
Sep 03, 2013
39.20
39.66
38.91
39.44
4,486,861
+0.69(+1.77%)
Aug 30, 2013
39.33
39.70
38.65
38.75
3,922,773
-0.42(-1.07%)
Aug 29, 2013
39.28
39.68
38.94
39.17
3,060,616
-0.21(-0.53%)
Aug 28, 2013
38.82
39.57
38.82
39.38
3,270,836
+0.63(+1.63%)
Aug 27, 2013
39.17
39.36
38.75
38.75
4,398,499
-0.70(-1.77%)
Aug 26, 2013
39.48
40.10
39.28
39.45
4,192,409
+0.01(+0.03%)
Aug 23, 2013
39.67
40.21
39.32
39.44
4,351,595
+0.00(+0.00%)
Aug 22, 2013
39.35
39.95
39.04
39.44
4,433,995
+0.11(+0.28%)
Aug 21, 2013
38.50
39.70
38.21
39.33
5,575,210
+0.64(+1.65%)
Aug 20, 2013
37.48
39.15
37.26
38.69
5,703,247
+1.13(+3.02%)
Aug 19, 2013
38.20
38.58
37.50
37.56
4,704,018
-0.65(-1.71%)
Aug 16, 2013
38.61
38.68
38.09
38.21
5,125,953
-0.58(-1.49%)
Aug 15, 2013
39.55
39.66
38.71
38.79
5,150,059
-1.11(-2.79%)
Aug 14, 2013
40.04
40.17
39.62
39.90
3,474,966
-0.20(-0.51%)
Aug 13, 2013
39.63
40.17
39.36
40.10
4,685,888
+0.62(+1.58%)
Aug 12, 2013
39.66
40.03
39.17
39.48
4,853,328
-0.51(-1.27%)
Aug 09, 2013
40.04
40.25
39.75
39.99
4,683,252
-0.05(-0.14%)
Aug 08, 2013
39.38
40.29
39.30
40.04
4,795,505
+0.71(+1.79%)
Aug 07, 2013
39.53
39.83
39.07
39.34
5,634,536
-0.24(-0.60%)
Aug 06, 2013
39.12
40.15
39.12
39.57
7,095,300
+0.35(+0.88%)
Aug 05, 2013
39.55
39.57
38.89
39.23
6,077,928
-0.41(-1.04%)
Aug 02, 2013
40.81
40.81
39.41
39.64
8,270,654
-1.43(-3.49%)
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
.