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

Historical Prices

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.