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
)
137.91
+0.92 (+0.67%)
Streaming Delayed Price
Updated: 2:39 PM EDT, Jun 5, 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 (%)
Feb 28, 2013
42.48
43.98
42.43
43.09
6,176,096
-0.02(-0.05%)
Feb 27, 2013
41.95
43.20
41.75
43.11
3,771,948
+1.20(+2.87%)
Feb 26, 2013
42.07
42.22
41.02
41.90
6,351,793
-1.97(-4.49%)
Feb 22, 2013
42.96
43.88
42.78
43.87
4,455,753
+1.25(+2.92%)
Feb 21, 2013
42.65
43.06
41.90
42.63
7,350,856
-0.24(-0.56%)
Feb 20, 2013
44.31
44.44
42.80
42.87
7,082,770
-1.45(-3.27%)
Feb 19, 2013
43.81
44.41
43.48
44.32
4,518,744
+0.40(+0.92%)
Feb 15, 2013
44.17
44.74
43.48
43.91
5,535,830
-0.45(-1.02%)
Feb 14, 2013
43.64
44.43
43.63
44.37
5,202,004
+0.49(+1.12%)
Feb 13, 2013
44.14
44.14
43.70
43.87
4,058,021
-0.22(-0.50%)
Feb 12, 2013
44.22
44.33
43.65
44.09
5,409,505
+0.17(+0.39%)
Feb 11, 2013
43.80
44.25
43.61
43.92
4,526,609
+0.11(+0.25%)
Feb 08, 2013
43.39
44.65
43.26
43.81
6,935,488
+0.52(+1.20%)
Feb 07, 2013
42.35
43.35
41.75
43.29
6,418,888
+1.05(+2.50%)
Feb 06, 2013
41.60
42.77
41.55
42.24
7,405,583
+0.34(+0.82%)
Feb 04, 2013
42.52
42.60
41.85
41.90
5,547,742
-1.05(-2.44%)
Feb 01, 2013
42.43
43.28
41.90
42.94
6,882,025
+1.49(+3.60%)
Jan 31, 2013
41.31
41.78
41.00
41.45
7,965,820
-0.13(-0.31%)
Jan 30, 2013
42.69
43.05
41.51
41.58
11,576,382
+0.60(+1.47%)
Jan 29, 2013
39.69
41.37
39.66
40.98
12,341,745
+1.91(+4.89%)
Jan 28, 2013
39.07
39.47
38.67
39.07
5,926,488
+0.19(+0.49%)
Jan 25, 2013
38.67
38.93
38.40
38.88
5,278,945
+0.47(+1.23%)
Jan 24, 2013
37.98
38.97
37.89
38.41
6,872,162
+0.41(+1.08%)
Jan 23, 2013
37.45
38.45
37.09
37.99
6,274,053
+0.62(+1.67%)
Jan 22, 2013
37.80
37.80
36.90
37.37
6,520,012
-0.31(-0.84%)
Jan 18, 2013
37.78
38.15
37.35
37.69
8,766,641
-0.05(-0.15%)
Jan 17, 2013
37.63
38.21
37.08
37.74
8,616,258
+0.43(+1.16%)
Jan 16, 2013
35.67
37.33
35.63
37.31
11,726,180
+1.56(+4.36%)
Jan 15, 2013
35.14
35.81
35.05
35.75
6,575,014
+0.61(+1.73%)
Jan 14, 2013
34.68
35.19
34.30
35.14
7,306,352
+0.53(+1.52%)
Jan 11, 2013
35.09
35.38
34.46
34.61
6,744,832
-0.64(-1.81%)
Jan 10, 2013
35.34
35.48
35.05
35.25
4,973,139
+0.13(+0.37%)
Jan 09, 2013
35.28
35.69
34.92
35.12
6,472,944
-0.18(-0.52%)
Jan 08, 2013
35.04
35.43
34.96
35.31
5,226,320
+0.16(+0.45%)
Jan 07, 2013
35.91
35.91
34.74
35.15
10,059,390
-1.22(-3.35%)
Jan 04, 2013
36.35
36.73
35.78
36.37
6,080,306
-0.03(-0.09%)
Jan 03, 2013
37.66
37.76
36.18
36.40
7,731,991
-1.42(-3.75%)
Jan 02, 2013
36.85
37.85
36.43
37.82
7,643,677
+1.48(+4.07%)
Dec 31, 2012
34.49
36.42
34.49
36.34
6,176,395
+1.73(+5.00%)
Dec 28, 2012
34.94
35.24
34.57
34.61
4,382,817
-0.68(-1.92%)
Dec 27, 2012
35.24
35.39
34.49
35.28
4,216,233
+0.14(+0.39%)
Dec 26, 2012
35.70
36.01
35.12
35.15
3,394,025
-0.42(-1.17%)
Dec 24, 2012
35.74
35.86
35.52
35.57
1,424,873
-0.13(-0.36%)
Dec 21, 2012
35.39
35.85
35.13
35.70
7,384,878
-0.18(-0.50%)
Dec 20, 2012
35.98
36.08
35.38
35.87
6,416,987
-0.05(-0.15%)
Dec 19, 2012
36.46
36.53
35.48
35.93
9,366,455
-0.46(-1.26%)
Dec 18, 2012
36.57
36.75
36.27
36.39
5,732,099
-0.24(-0.65%)
Dec 17, 2012
36.65
36.86
36.39
36.63
6,273,068
+0.03(+0.09%)
Dec 14, 2012
35.59
36.64
35.45
36.59
7,482,650
+0.86(+2.41%)
Dec 13, 2012
36.00
36.00
35.07
35.73
10,428,253
-0.57(-1.58%)
Dec 12, 2012
36.50
36.61
36.23
36.30
12,313,977
+0.01(+0.02%)
Dec 11, 2012
36.76
36.90
36.09
36.30
7,606,959
-0.37(-1.01%)
Dec 10, 2012
35.73
37.17
35.72
36.67
11,311,844
+0.85(+2.37%)
Dec 07, 2012
35.03
36.10
34.94
35.82
7,094,120
+0.94(+2.69%)
Dec 06, 2012
34.69
35.05
34.42
34.88
4,976,538
+0.19(+0.55%)
Dec 05, 2012
35.21
35.55
34.40
34.69
4,868,952
-0.60(-1.69%)
Dec 04, 2012
35.23
35.75
35.23
35.28
5,445,457
-0.55(-1.55%)
Nov 30, 2012
35.37
35.95
35.21
35.84
7,781,220
+0.55(+1.57%)
Nov 29, 2012
35.04
35.35
34.79
35.28
5,773,379
+0.38(+1.10%)
Nov 28, 2012
33.98
35.09
33.70
34.90
7,897,765
+0.64(+1.88%)
Nov 27, 2012
33.88
34.50
33.54
34.26
6,776,637
+0.34(+1.01%)
Nov 26, 2012
33.91
34.20
33.58
33.92
4,300,863
-0.18(-0.52%)
Nov 23, 2012
33.93
34.22
33.81
34.09
2,482,206
+0.29(+0.87%)
Nov 21, 2012
33.75
33.98
33.42
33.80
5,561,294
+0.23(+0.67%)
Nov 20, 2012
32.98
33.58
32.76
33.57
5,103,944
+0.64(+1.95%)
Nov 19, 2012
31.75
33.02
31.74
32.93
6,340,914
+1.61(+5.13%)
Nov 16, 2012
31.18
31.43
30.76
31.32
6,709,868
+0.29(+0.95%)
Nov 15, 2012
31.16
31.61
30.75
31.03
5,560,168
-0.29(-0.92%)
Nov 14, 2012
32.28
32.48
31.28
31.32
5,176,479
-0.75(-2.35%)
Nov 13, 2012
32.16
32.68
31.86
32.07
4,572,283
-0.34(-1.04%)
Nov 12, 2012
32.46
32.92
32.36
32.40
3,944,204
-0.04(-0.13%)
Nov 09, 2012
32.92
33.23
32.28
32.44
7,926,056
-1.09(-3.24%)
Nov 08, 2012
33.77
34.20
33.49
33.53
5,404,839
-0.31(-0.93%)
Nov 07, 2012
33.69
34.27
33.36
33.85
9,802,739
-0.40(-1.16%)
Nov 06, 2012
32.83
34.90
32.68
34.24
12,012,517
+1.56(+4.77%)
Nov 05, 2012
31.64
32.78
31.64
32.68
4,418,868
+1.06(+3.35%)
Nov 02, 2012
32.86
32.95
31.53
31.62
4,129,404
-0.80(-2.47%)
Nov 01, 2012
32.16
32.61
31.75
32.42
6,270,843
+0.15(+0.47%)
Oct 31, 2012
32.73
33.12
31.92
32.27
7,001,125
-0.23(-0.72%)
Oct 26, 2012
31.19
32.51
32.51
32.51
8,948,403
+1.69(+5.49%)
Oct 25, 2012
30.89
31.10
30.49
30.82
4,243,310
+0.17(+0.56%)
Oct 24, 2012
30.80
31.24
30.56
30.64
5,083,241
-0.10(-0.31%)
Oct 23, 2012
30.73
30.85
30.06
30.74
5,960,466
+0.19(+0.63%)
Oct 19, 2012
31.16
31.54
30.49
30.55
4,387,302
-0.63(-2.02%)
Oct 18, 2012
31.90
31.91
31.06
31.18
4,971,431
-0.75(-2.34%)
Oct 17, 2012
31.86
32.31
31.69
31.92
4,152,742
+0.11(+0.34%)
Oct 16, 2012
30.64
32.02
30.52
31.82
8,390,385
+1.44(+4.75%)
Oct 15, 2012
30.01
30.41
29.71
30.37
3,977,668
+0.31(+1.05%)
Oct 12, 2012
30.34
30.54
29.05
30.06
9,694,306
-0.47(-1.52%)
Oct 11, 2012
31.06
31.24
30.50
30.52
6,722,496
-0.38(-1.22%)
Oct 10, 2012
31.49
31.71
30.58
30.90
8,113,700
-0.64(-2.04%)
Oct 09, 2012
31.59
31.99
31.52
31.54
5,359,551
+0.11(+0.35%)
Oct 08, 2012
31.45
31.87
31.18
31.43
4,989,017
-0.06(-0.20%)
Oct 05, 2012
31.39
32.63
31.32
31.49
11,190,479
+0.43(+1.39%)
Oct 04, 2012
31.20
31.25
30.85
31.06
9,053,515
+0.16(+0.51%)
Oct 03, 2012
31.66
31.76
30.80
30.91
7,878,963
-0.86(-2.71%)
Oct 02, 2012
31.95
32.14
31.66
31.77
4,185,103
-0.10(-0.30%)
Oct 01, 2012
31.89
32.18
31.66
31.86
4,070,206
+0.13(+0.41%)
Sep 28, 2012
31.77
31.84
31.49
31.73
4,755,837
-0.11(-0.34%)
Sep 27, 2012
31.34
31.99
31.26
31.84
4,646,805
+0.68(+2.20%)
Sep 26, 2012
31.27
31.71
30.95
31.16
5,298,386
-0.31(-0.98%)
Sep 25, 2012
32.16
32.37
31.45
31.47
4,255,319
-0.52(-1.63%)
Sep 24, 2012
31.95
32.11
31.66
31.99
3,585,479
-0.05(-0.17%)
Sep 21, 2012
31.51
32.23
31.51
32.04
8,714,103
+0.71(+2.27%)
Sep 20, 2012
31.06
31.69
30.91
31.33
4,724,937
+0.14(+0.46%)
Sep 19, 2012
31.16
31.89
31.14
31.19
5,122,195
+0.03(+0.11%)
Sep 18, 2012
31.16
31.33
30.41
31.15
8,925,576
-0.42(-1.34%)
Sep 17, 2012
31.60
32.14
31.48
31.58
7,062,772
-0.40(-1.26%)
Sep 14, 2012
32.27
33.00
31.49
31.98
9,817,893
+0.06(+0.19%)
Sep 13, 2012
31.69
32.06
31.05
31.92
7,732,910
+0.25(+0.78%)
Sep 12, 2012
31.58
32.44
31.51
31.67
7,700,474
+0.47(+1.51%)
Sep 11, 2012
30.55
31.55
30.43
31.20
9,212,646
+0.72(+2.36%)
Sep 10, 2012
30.06
30.69
30.06
30.48
6,454,686
+0.19(+0.63%)
Sep 07, 2012
29.76
30.32
29.67
30.29
5,053,009
+0.57(+1.93%)
Sep 06, 2012
28.85
29.93
28.85
29.71
6,170,819
+1.15(+4.02%)
Sep 05, 2012
29.08
29.14
28.35
28.56
4,210,966
-0.46(-1.58%)
Sep 04, 2012
28.79
29.05
28.39
29.02
3,829,481
+0.28(+0.98%)
Aug 31, 2012
29.22
29.43
28.13
28.74
8,462,311
-0.33(-1.13%)
Aug 30, 2012
28.60
29.22
28.48
29.07
3,687,774
+0.34(+1.19%)
Aug 29, 2012
28.67
29.01
28.50
28.73
3,907,799
+0.62(+2.22%)
Aug 27, 2012
28.35
29.01
28.04
28.11
5,522,239
-0.20(-0.70%)
Aug 24, 2012
28.16
28.43
27.88
28.30
3,745,004
+0.02(+0.07%)
Aug 23, 2012
28.39
28.49
28.09
28.28
2,916,951
-0.10(-0.36%)
Aug 22, 2012
28.30
28.42
27.66
28.39
6,406,625
-0.05(-0.17%)
Aug 21, 2012
29.69
29.69
28.39
28.43
6,530,734
-1.04(-3.53%)
Aug 20, 2012
29.34
29.73
29.26
29.47
5,566,569
+0.21(+0.70%)
Aug 17, 2012
28.48
29.38
28.38
29.27
8,090,377
+1.09(+3.86%)
Aug 16, 2012
27.74
28.24
27.63
28.18
5,643,354
+0.56(+2.03%)
Aug 15, 2012
27.74
27.83
27.33
27.62
5,858,643
+0.29(+1.08%)
Aug 14, 2012
27.50
27.68
27.24
27.33
3,701,924
-0.15(-0.55%)
Aug 13, 2012
27.28
27.61
27.22
27.48
3,234,346
+0.10(+0.38%)
Aug 10, 2012
27.55
27.67
27.20
27.37
3,079,777
-0.22(-0.79%)
Aug 09, 2012
27.31
27.78
27.29
27.59
4,220,356
+0.12(+0.42%)
Aug 08, 2012
27.10
27.51
27.00
27.48
5,848,751
+0.26(+0.96%)
Aug 07, 2012
27.64
27.94
27.09
27.22
6,775,253
-0.21(-0.75%)
Aug 06, 2012
27.33
27.61
27.22
27.42
4,975,601
+0.27(+1.01%)
Aug 03, 2012
26.42
27.27
26.42
27.15
6,598,968
+0.94(+3.58%)
Aug 02, 2012
25.96
26.74
25.90
26.21
6,480,256
+0.02(+0.08%)
Aug 01, 2012
26.74
27.50
25.85
26.19
9,702,260
+0.46(+1.78%)
Jul 31, 2012
25.83
26.25
25.67
25.73
10,167,993
-0.03(-0.13%)
Jul 30, 2012
25.23
25.77
25.20
25.77
4,135,745
+0.77(+3.09%)
Jul 27, 2012
24.79
25.26
24.57
24.99
9,001,161
+0.38(+1.56%)
Jul 26, 2012
24.47
24.68
24.36
24.61
4,313,227
+0.38(+1.58%)
Jul 25, 2012
24.36
24.56
23.86
24.23
5,189,207
+0.12(+0.48%)
Jul 24, 2012
24.12
24.24
23.69
24.11
3,436,252
+0.14(+0.60%)
Jul 23, 2012
23.81
24.14
23.61
23.97
4,742,983
-0.21(-0.85%)
Jul 20, 2012
24.08
24.25
23.89
24.17
4,807,410
-0.19(-0.79%)
Jul 19, 2012
25.31
25.32
24.29
24.36
5,491,535
-1.03(-4.04%)
Jul 18, 2012
25.08
25.78
25.04
25.39
4,148,746
+0.28(+1.12%)
Jul 17, 2012
24.75
25.18
24.54
25.11
5,266,353
+0.40(+1.63%)
Jul 16, 2012
23.74
24.72
23.65
24.70
7,153,773
+0.79(+3.32%)
Jul 13, 2012
23.00
24.01
22.93
23.91
7,015,782
+1.32(+5.85%)
Jul 12, 2012
22.69
22.71
22.28
22.59
5,122,552
-0.32(-1.40%)
Jul 11, 2012
22.35
23.02
22.14
22.91
3,774,328
+0.55(+2.45%)
Jul 10, 2012
22.91
22.91
22.24
22.36
4,344,147
-0.39(-1.71%)
Jul 09, 2012
22.64
23.10
22.34
22.75
3,309,072
-0.08(-0.36%)
Jul 06, 2012
22.86
23.05
22.53
22.84
2,787,750
-0.29(-1.27%)
Jul 05, 2012
23.15
23.43
22.95
23.13
3,961,774
-0.30(-1.28%)
Jul 03, 2012
23.28
23.70
23.15
23.43
5,329,861
+0.16(+0.71%)
Jul 02, 2012
22.99
23.49
22.84
23.27
5,652,832
+0.52(+2.29%)
Jun 29, 2012
22.43
22.84
22.34
22.75
6,721,691
+0.64(+2.88%)
Jun 28, 2012
21.58
22.17
21.41
22.11
4,553,005
+0.29(+1.32%)
Jun 27, 2012
22.32
22.86
21.50
21.82
5,283,187
-0.47(-2.12%)
Jun 26, 2012
22.45
23.25
22.17
22.30
4,785,148
-0.20(-0.88%)
Jun 25, 2012
23.06
23.06
22.42
22.49
5,141,551
-0.88(-3.78%)
Jun 22, 2012
23.03
23.75
22.60
23.38
6,384,585
+0.47(+2.03%)
Jun 21, 2012
23.75
23.79
22.62
22.91
5,099,521
-0.81(-3.40%)
Jun 20, 2012
23.12
23.85
22.91
23.72
6,763,144
+0.55(+2.36%)
Jun 19, 2012
23.31
23.63
23.08
23.17
7,121,362
+0.00(+0.00%)
Jun 18, 2012
23.53
23.61
23.15
23.17
6,216,748
-0.71(-2.98%)
Jun 15, 2012
22.99
23.89
22.84
23.88
14,487,259
+0.94(+4.09%)
Jun 14, 2012
22.43
23.02
22.11
22.95
6,517,170
+0.52(+2.32%)
Jun 13, 2012
22.77
22.92
22.27
22.43
4,202,717
-0.49(-2.15%)
Jun 12, 2012
22.28
23.09
22.23
22.92
9,950,900
+0.61(+2.73%)
Jun 11, 2012
22.21
22.62
22.06
22.31
8,766,024
+0.33(+1.49%)
Jun 08, 2012
21.67
22.14
21.56
21.98
6,286,790
+0.20(+0.91%)
Jun 07, 2012
21.95
22.41
21.72
21.78
11,243,179
+0.21(+0.95%)
Jun 06, 2012
20.55
21.90
20.41
21.58
12,580,375
+1.12(+5.45%)
Jun 05, 2012
20.10
20.60
20.06
20.46
5,912,942
+0.25(+1.25%)
Jun 04, 2012
20.05
20.66
20.02
20.21
7,080,191
-0.27(-1.30%)
Jun 01, 2012
20.19
20.65
20.11
20.48
8,331,727
-0.08(-0.37%)
May 31, 2012
20.71
20.77
20.34
20.55
11,833,680
-0.28(-1.35%)
May 30, 2012
21.07
21.10
20.65
20.83
8,768,274
-0.39(-1.84%)
May 29, 2012
21.41
21.71
21.12
21.22
5,815,757
-0.20(-0.93%)
May 25, 2012
21.22
21.50
21.10
21.42
4,702,127
+0.12(+0.55%)
May 24, 2012
21.50
21.52
21.04
21.30
6,152,415
-0.19(-0.89%)
May 23, 2012
21.45
21.55
21.13
21.50
7,699,129
-0.15(-0.70%)
May 22, 2012
21.82
22.08
21.44
21.65
7,912,625
-0.38(-1.74%)
May 21, 2012
21.37
22.13
21.18
22.03
8,007,731
+0.55(+2.58%)
May 18, 2012
21.51
21.68
21.21
21.47
11,603,362
+0.08(+0.38%)
May 17, 2012
21.82
21.90
21.35
21.39
8,549,407
-0.57(-2.62%)
May 16, 2012
21.53
22.17
21.39
21.97
8,940,733
+0.29(+1.36%)
May 15, 2012
21.45
22.12
21.26
21.67
9,297,617
+0.24(+1.12%)
May 14, 2012
21.34
21.61
21.05
21.43
9,349,288
-0.35(-1.60%)
May 11, 2012
21.71
22.00
21.49
21.78
6,521,243
-0.44(-2.00%)
May 10, 2012
22.62
22.82
21.57
22.23
12,949,523
-0.01(-0.03%)
May 09, 2012
20.40
22.51
20.35
22.23
20,444,758
+1.64(+7.94%)
May 08, 2012
19.91
20.81
19.67
20.60
21,336,252
+0.51(+2.56%)
May 07, 2012
20.60
20.91
20.02
20.09
17,910,556
-0.55(-2.69%)
May 04, 2012
21.11
21.28
20.61
20.64
15,899,807
-0.84(-3.92%)
May 03, 2012
21.85
21.89
21.25
21.48
17,234,080
-0.42(-1.91%)
May 02, 2012
22.31
22.35
21.65
21.90
16,494,327
-0.52(-2.32%)
May 01, 2012
23.09
23.34
22.30
22.42
10,051,700
-0.88(-3.79%)
Apr 30, 2012
23.50
23.88
23.27
23.30
5,999,397
-0.04(-0.18%)
Apr 27, 2012
24.12
24.12
23.25
23.34
731,530
-0.57(-2.40%)
Apr 26, 2012
23.69
23.95
23.57
23.92
268,625
+0.14(+0.58%)
Apr 25, 2012
23.82
24.29
23.61
23.78
388,873
+0.00(+0.00%)
Apr 24, 2012
24.64
24.64
23.73
23.78
181,908
-0.64(-2.61%)
Apr 23, 2012
24.80
24.80
24.24
24.42
139,841
-0.44(-1.76%)
Apr 20, 2012
24.70
25.32
24.70
24.86
218,690
+0.22(+0.89%)
Apr 19, 2012
24.64
25.47
24.50
24.64
873,850
+0.00(+0.00%)
Apr 18, 2012
24.64
24.94
23.61
24.64
302,586
+0.00(+0.00%)
Apr 17, 2012
24.91
25.15
24.64
24.64
262,406
-0.38(-1.50%)
Apr 16, 2012
25.32
25.32
24.63
25.01
803,906
-0.31(-1.22%)
Apr 13, 2012
23.27
25.63
23.21
25.32
2,462,380
+2.05(+8.82%)
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
.