Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 55.01 55.57 53.87 55.50 7,604,051 -0.14(-0.25%)
Jul 28, 2016 55.23 55.74 54.79 55.64 5,547,863 +0.62(+1.13%)
Jul 27, 2016 55.77 56.09 54.93 55.02 4,259,905 -0.61(-1.09%)
Jul 26, 2016 54.34 55.68 54.27 55.63 3,976,438 +1.28(+2.36%)
Jul 25, 2016 54.75 54.82 53.98 54.34 4,546,402 -0.67(-1.22%)
Jul 22, 2016 54.82 55.02 54.44 55.01 2,313,701 +0.20(+0.36%)
Jul 21, 2016 55.13 55.58 54.69 54.82 3,645,023 -0.16(-0.29%)
Jul 20, 2016 55.27 55.47 54.73 54.98 2,938,901 -0.29(-0.53%)
Jul 19, 2016 55.26 55.41 54.96 55.27 2,765,427 +0.07(+0.12%)
Jul 18, 2016 55.29 55.51 54.73 55.20 3,314,249 -0.01(-0.01%)
Jul 15, 2016 56.12 56.12 55.10 55.21 4,080,542 -0.69(-1.24%)
Jul 14, 2016 55.72 56.05 55.50 55.90 3,975,510 +0.26(+0.47%)
Jul 13, 2016 55.52 55.83 54.60 55.64 4,914,829 -0.11(-0.20%)
Jul 12, 2016 55.45 56.33 55.25 55.75 4,534,903 +0.87(+1.58%)
Jul 11, 2016 54.62 55.15 54.55 54.88 3,706,767 +0.26(+0.48%)
Jul 08, 2016 54.39 55.07 54.20 54.62 5,561,425 +0.42(+0.78%)
Jul 07, 2016 55.89 56.26 53.76 54.20 8,299,136 -1.53(-2.75%)
Jul 06, 2016 56.38 56.43 54.61 55.73 7,324,741 -1.14(-2.00%)
Jul 05, 2016 57.63 57.88 56.48 56.87 4,198,729 -1.35(-2.32%)
Jul 01, 2016 57.70 58.22 58.22 58.22 3,646,649 +0.32(+0.55%)
Jun 30, 2016 57.94 58.00 56.71 57.90 4,804,130 -0.26(-0.45%)
Jun 29, 2016 57.80 58.38 57.71 58.16 3,218,737 +0.69(+1.21%)
Jun 28, 2016 56.92 57.49 56.24 57.46 3,397,262 +1.35(+2.41%)
Jun 27, 2016 57.06 57.30 55.75 56.11 4,804,738 -1.26(-2.19%)
Jun 24, 2016 57.13 58.19 57.13 57.37 8,266,042 -1.64(-2.78%)
Jun 23, 2016 58.39 59.01 58.09 59.01 2,874,142 +0.97(+1.67%)
Jun 22, 2016 57.92 58.60 57.76 58.04 2,524,487 +0.14(+0.24%)
Jun 21, 2016 57.87 58.07 57.09 57.90 3,194,594 +0.21(+0.37%)
Jun 20, 2016 58.03 58.55 57.62 57.69 3,766,318 +0.41(+0.71%)
Jun 17, 2016 57.90 57.98 57.12 57.28 5,600,218 -0.68(-1.17%)
Jun 16, 2016 57.26 58.06 56.99 57.96 2,559,140 +0.21(+0.37%)
Jun 15, 2016 57.38 58.35 57.00 57.75 3,181,607 +0.18(+0.30%)
Jun 14, 2016 57.38 57.89 56.65 57.57 3,616,072 +0.07(+0.13%)
Jun 13, 2016 58.18 58.33 57.41 57.50 4,587,656 -0.93(-1.59%)
Jun 10, 2016 58.56 58.86 58.11 58.43 3,208,677 -0.77(-1.31%)
Jun 09, 2016 59.58 59.76 59.02 59.20 4,519,921 -0.90(-1.51%)
Jun 08, 2016 59.53 60.14 59.12 60.11 4,927,304 +0.77(+1.29%)
Jun 07, 2016 59.01 59.53 58.77 59.34 3,711,559 +0.41(+0.69%)
Jun 06, 2016 58.82 58.94 58.44 58.93 2,994,184 +0.46(+0.79%)
Jun 03, 2016 58.82 59.03 57.93 58.47 4,090,733 -0.51(-0.87%)
Jun 02, 2016 58.79 59.42 58.76 58.98 3,156,955 -0.01(-0.02%)
Jun 01, 2016 58.30 59.08 57.93 59.00 4,142,000 +0.36(+0.61%)
May 31, 2016 59.03 59.16 58.27 58.64 8,096,852 -0.20(-0.33%)
May 27, 2016 58.41 58.84 58.84 58.84 3,177,970 +0.43(+0.74%)
May 26, 2016 58.68 58.81 57.73 58.41 4,895,162 -0.07(-0.11%)
May 25, 2016 58.44 58.72 57.99 58.47 3,998,066 +0.31(+0.54%)
May 24, 2016 57.36 58.38 57.27 58.16 4,733,942 +1.37(+2.42%)
May 23, 2016 56.56 57.38 56.48 56.79 3,424,498 -0.06(-0.10%)
May 20, 2016 57.03 57.25 56.55 56.84 3,223,669 +0.18(+0.32%)
May 19, 2016 56.59 56.89 55.95 56.66 3,070,885 -0.35(-0.61%)
May 18, 2016 57.13 58.00 56.71 57.01 3,437,265 -0.13(-0.23%)
May 17, 2016 57.33 57.87 56.95 57.14 3,063,922 -0.27(-0.47%)
May 16, 2016 57.08 57.50 56.33 57.41 4,257,903 +0.71(+1.25%)
May 13, 2016 56.64 57.28 56.39 56.71 4,185,183 +0.07(+0.11%)
May 12, 2016 57.91 57.98 56.34 56.64 3,596,717 -0.83(-1.44%)
May 11, 2016 57.30 58.17 56.91 57.47 3,664,100 +0.10(+0.18%)
May 10, 2016 57.01 57.68 56.94 57.36 3,089,813 +0.67(+1.19%)
May 09, 2016 56.82 56.84 55.65 56.69 4,233,821 -0.14(-0.25%)
May 06, 2016 56.97 58.03 56.66 56.84 5,253,686 -0.41(-0.71%)
May 05, 2016 57.92 58.50 56.78 57.24 3,910,444 -0.17(-0.30%)
May 04, 2016 57.84 58.19 56.81 57.42 4,140,153 -0.50(-0.86%)
May 03, 2016 58.41 58.62 57.51 57.91 6,074,725 -1.59(-2.66%)
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.