Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 69.65 69.96 69.41 69.61 2,562,895 -0.14(-0.20%)
Sep 28, 2017 69.89 70.05 69.36 69.74 2,892,012 -0.01(-0.01%)
Sep 27, 2017 69.44 69.96 68.82 69.75 3,248,379 +0.34(+0.49%)
Sep 26, 2017 69.26 69.66 69.08 69.41 2,614,378 +0.26(+0.37%)
Sep 25, 2017 68.36 69.52 68.27 69.15 2,684,395 +0.85(+1.25%)
Sep 22, 2017 67.73 68.46 67.64 68.30 2,680,422 +0.57(+0.84%)
Sep 21, 2017 67.55 68.16 67.47 67.73 2,679,132 +0.05(+0.08%)
Sep 20, 2017 67.65 68.01 67.45 67.68 2,999,416 -0.02(-0.02%)
Sep 19, 2017 67.15 67.86 66.88 67.69 2,538,187 +0.59(+0.88%)
Sep 18, 2017 66.57 67.13 66.48 67.10 2,389,962 +0.49(+0.73%)
Sep 15, 2017 65.57 66.73 65.57 66.61 5,742,966 +1.09(+1.66%)
Sep 14, 2017 65.48 65.92 65.31 65.53 2,635,186 -0.08(-0.13%)
Sep 13, 2017 65.26 65.69 64.98 65.61 2,301,013 +0.47(+0.72%)
Sep 12, 2017 64.74 65.22 64.65 65.14 2,062,686 +0.41(+0.63%)
Sep 11, 2017 64.51 64.90 64.15 64.73 1,985,828 +0.37(+0.58%)
Sep 08, 2017 63.85 64.67 63.79 64.36 2,548,822 +0.50(+0.79%)
Sep 07, 2017 63.43 63.98 63.16 63.86 2,439,027 +0.52(+0.82%)
Sep 06, 2017 63.55 63.79 63.20 63.34 2,482,005 +0.09(+0.14%)
Sep 05, 2017 64.07 64.13 62.81 63.25 3,278,870 -0.90(-1.41%)
Sep 01, 2017 63.73 64.29 63.21 64.15 2,696,444 +0.47(+0.74%)
Aug 31, 2017 63.80 63.81 63.16 63.68 3,219,146 +0.16(+0.25%)
Aug 30, 2017 63.45 63.63 63.03 63.52 2,439,818 +0.08(+0.12%)
Aug 29, 2017 63.45 63.82 63.26 63.45 2,233,800 -0.11(-0.18%)
Aug 28, 2017 63.91 64.28 63.46 63.56 3,008,082 +0.17(+0.28%)
Aug 25, 2017 64.05 64.46 63.35 63.38 2,341,140 -0.34(-0.54%)
Aug 24, 2017 62.35 64.14 62.35 63.73 3,241,829 +1.15(+1.83%)
Aug 23, 2017 62.28 62.80 62.21 62.58 1,526,353 +0.10(+0.16%)
Aug 22, 2017 62.40 62.76 62.30 62.48 2,249,305 +0.25(+0.40%)
Aug 21, 2017 61.86 62.34 61.65 62.23 2,220,118 +0.26(+0.42%)
Aug 18, 2017 61.39 62.43 61.34 61.97 3,012,350 +0.51(+0.83%)
Aug 17, 2017 62.81 63.07 61.46 61.46 3,104,830 -1.63(-2.58%)
Aug 16, 2017 63.30 63.43 62.89 63.09 2,814,315 +0.04(+0.06%)
Aug 15, 2017 63.10 63.35 62.72 63.05 2,531,807 -0.15(-0.24%)
Aug 14, 2017 62.99 63.52 62.87 63.20 2,334,146 +0.33(+0.53%)
Aug 11, 2017 62.61 63.14 62.51 62.87 2,466,223 -0.15(-0.24%)
Aug 10, 2017 63.61 63.86 62.90 63.02 2,455,947 -0.64(-1.01%)
Aug 09, 2017 64.04 64.47 63.53 63.66 3,048,680 -0.40(-0.62%)
Aug 08, 2017 63.92 64.28 63.69 64.06 2,452,638 -0.04(-0.06%)
Aug 07, 2017 64.44 64.49 63.95 64.10 2,902,805 -0.40(-0.62%)
Aug 04, 2017 64.56 64.94 64.48 64.50 2,770,517 -0.04(-0.06%)
Aug 03, 2017 65.38 65.64 64.49 64.53 3,225,727 -0.77(-1.18%)
Aug 02, 2017 64.38 65.78 64.33 65.30 3,918,589 +0.78(+1.21%)
Aug 01, 2017 63.32 64.66 63.29 64.52 3,579,070 +1.42(+2.24%)
Jul 31, 2017 63.20 63.59 63.10 63.10 4,832,634 +0.08(+0.12%)
Jul 28, 2017 63.47 63.78 62.91 63.03 2,879,270 -0.65(-1.02%)
Jul 27, 2017 62.94 63.99 62.79 63.68 2,904,430 +0.61(+0.97%)
Jul 26, 2017 63.81 63.84 63.00 63.07 2,328,149 -0.57(-0.89%)
Jul 25, 2017 62.70 63.80 62.70 63.63 3,099,637 +1.36(+2.18%)
Jul 24, 2017 62.30 62.55 62.18 62.27 1,881,822 -0.15(-0.24%)
Jul 21, 2017 62.02 62.78 61.77 62.42 2,907,393 +0.37(+0.59%)
Jul 20, 2017 62.52 62.61 61.78 62.06 1,549,823 -0.42(-0.68%)
Jul 19, 2017 61.75 62.49 61.68 62.48 2,211,331 +0.72(+1.17%)
Jul 18, 2017 61.85 61.88 61.42 61.75 1,777,274 +0.11(+0.18%)
Jul 17, 2017 61.72 61.95 61.51 61.64 2,447,108 -0.29(-0.47%)
Jul 14, 2017 61.68 62.05 61.52 61.93 1,905,564 +0.36(+0.59%)
Jul 13, 2017 61.74 61.97 61.11 61.57 3,077,778 -0.39(-0.63%)
Jul 12, 2017 62.41 62.61 61.72 61.97 2,131,452 -0.09(-0.15%)
Jul 11, 2017 62.00 62.35 61.72 62.06 1,813,114 -0.08(-0.12%)
Jul 10, 2017 62.15 62.44 62.03 62.13 1,989,047 -0.11(-0.17%)
Jul 07, 2017 61.72 62.40 61.45 62.24 2,270,577 +0.53(+0.87%)
Jul 06, 2017 62.09 62.24 61.55 61.70 2,111,317 -0.33(-0.53%)
Jul 05, 2017 62.73 62.73 61.90 62.03 2,620,135 -0.76(-1.21%)
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.