Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 54.99 55.56 53.85 55.49 7,606,122 -0.14(-0.25%)
Jul 28, 2016 55.22 55.72 54.78 55.63 5,549,374 +0.62(+1.13%)
Jul 27, 2016 55.76 56.08 54.91 55.01 4,261,065 -0.61(-1.09%)
Jul 26, 2016 54.33 55.66 54.25 55.61 3,977,521 +1.28(+2.36%)
Jul 25, 2016 54.74 54.80 53.96 54.33 4,547,640 -0.67(-1.22%)
Jul 22, 2016 54.80 55.01 54.43 55.00 2,314,331 +0.20(+0.36%)
Jul 21, 2016 55.11 55.57 54.68 54.80 3,646,016 -0.16(-0.29%)
Jul 20, 2016 55.25 55.46 54.71 54.96 2,939,702 -0.29(-0.53%)
Jul 19, 2016 55.25 55.40 54.95 55.25 2,766,180 +0.07(+0.12%)
Jul 18, 2016 55.28 55.49 54.71 55.19 3,315,151 -0.01(-0.01%)
Jul 15, 2016 56.11 56.11 55.09 55.19 4,081,654 -0.69(-1.24%)
Jul 14, 2016 55.71 56.03 55.49 55.89 3,976,593 +0.26(+0.47%)
Jul 13, 2016 55.50 55.81 54.58 55.63 4,916,167 -0.11(-0.20%)
Jul 12, 2016 55.44 56.31 55.24 55.73 4,536,138 +0.87(+1.58%)
Jul 11, 2016 54.60 55.14 54.54 54.87 3,707,777 +0.26(+0.48%)
Jul 08, 2016 54.38 55.06 54.18 54.60 5,562,939 +0.42(+0.78%)
Jul 07, 2016 55.87 56.25 53.74 54.18 8,301,396 -1.53(-2.75%)
Jul 06, 2016 56.36 56.41 54.60 55.71 7,326,735 -1.14(-2.00%)
Jul 05, 2016 57.61 57.86 56.46 56.85 4,199,873 -1.35(-2.32%)
Jul 01, 2016 57.68 58.20 58.20 58.20 3,647,642 +0.32(+0.55%)
Jun 30, 2016 57.92 57.99 56.69 57.88 4,805,439 -0.26(-0.45%)
Jun 29, 2016 57.78 58.37 57.69 58.14 3,219,613 +0.69(+1.21%)
Jun 28, 2016 56.90 57.48 56.22 57.45 3,398,188 +1.35(+2.41%)
Jun 27, 2016 57.04 57.28 55.73 56.10 4,806,046 -1.25(-2.19%)
Jun 24, 2016 57.11 58.17 57.11 57.35 8,268,293 -1.64(-2.78%)
Jun 23, 2016 58.38 59.00 58.07 59.00 2,874,924 +0.97(+1.67%)
Jun 22, 2016 57.90 58.58 57.74 58.03 2,525,174 +0.14(+0.24%)
Jun 21, 2016 57.85 58.05 57.07 57.89 3,195,464 +0.21(+0.37%)
Jun 20, 2016 58.02 58.54 57.60 57.68 3,767,344 +0.41(+0.71%)
Jun 17, 2016 57.88 57.97 57.11 57.27 5,601,743 -0.68(-1.17%)
Jun 16, 2016 57.24 58.05 56.97 57.95 2,559,837 +0.21(+0.37%)
Jun 15, 2016 57.36 58.34 56.98 57.73 3,182,474 +0.18(+0.30%)
Jun 14, 2016 57.36 57.88 56.63 57.56 3,617,057 +0.07(+0.13%)
Jun 13, 2016 58.16 58.32 57.39 57.49 4,588,905 -0.93(-1.59%)
Jun 10, 2016 58.54 58.84 58.09 58.41 3,209,551 -0.77(-1.31%)
Jun 09, 2016 59.56 59.74 59.00 59.19 4,521,152 -0.90(-1.51%)
Jun 08, 2016 59.51 60.13 59.11 60.09 4,928,646 +0.77(+1.29%)
Jun 07, 2016 59.00 59.51 58.75 59.32 3,712,570 +0.41(+0.69%)
Jun 06, 2016 58.81 58.92 58.42 58.92 2,994,999 +0.46(+0.79%)
Jun 03, 2016 58.81 59.01 57.92 58.46 4,091,847 -0.51(-0.87%)
Jun 02, 2016 58.78 59.40 58.74 58.97 3,157,815 -0.01(-0.02%)
Jun 01, 2016 58.29 59.06 57.92 58.98 4,143,128 +0.36(+0.61%)
May 31, 2016 59.02 59.15 58.26 58.62 8,099,057 -0.20(-0.33%)
May 27, 2016 58.40 58.82 58.82 58.82 3,178,836 +0.43(+0.74%)
May 26, 2016 58.67 58.80 57.72 58.39 4,896,495 -0.07(-0.11%)
May 25, 2016 58.43 58.70 57.97 58.46 3,999,155 +0.31(+0.54%)
May 24, 2016 57.34 58.36 57.26 58.14 4,735,232 +1.37(+2.42%)
May 23, 2016 56.54 57.36 56.46 56.77 3,425,430 -0.06(-0.10%)
May 20, 2016 57.01 57.24 56.53 56.83 3,224,547 +0.18(+0.32%)
May 19, 2016 56.57 56.87 55.94 56.65 3,071,722 -0.35(-0.61%)
May 18, 2016 57.11 57.98 56.69 57.00 3,438,201 -0.13(-0.23%)
May 17, 2016 57.31 57.85 56.94 57.13 3,064,757 -0.27(-0.47%)
May 16, 2016 57.06 57.49 56.32 57.40 4,259,063 +0.71(+1.25%)
May 13, 2016 56.63 57.27 56.38 56.69 4,186,323 +0.07(+0.11%)
May 12, 2016 57.89 57.96 56.33 56.63 3,597,696 -0.82(-1.44%)
May 11, 2016 57.28 58.15 56.89 57.45 3,665,098 +0.10(+0.18%)
May 10, 2016 56.99 57.67 56.92 57.35 3,090,654 +0.67(+1.19%)
May 09, 2016 56.81 56.82 55.63 56.68 4,234,974 -0.14(-0.25%)
May 06, 2016 56.96 58.02 56.64 56.82 5,255,117 -0.41(-0.71%)
May 05, 2016 57.91 58.49 56.77 57.23 3,911,509 -0.17(-0.30%)
May 04, 2016 57.82 58.17 56.80 57.40 4,141,280 -0.50(-0.86%)
May 03, 2016 58.40 58.60 57.49 57.90 6,076,379 -1.58(-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.