Skip to main content

Phillips 66 (NY: PSX )

161.14 +2.18 (+1.37%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 32.03 32.10 31.74 31.99 4,718,338 -0.11(-0.34%)
Sep 27, 2012 31.59 32.24 31.51 32.10 4,610,166 +0.69(+2.20%)
Sep 26, 2012 31.52 31.96 31.20 31.41 5,256,609 -0.31(-0.98%)
Sep 25, 2012 32.42 32.63 31.70 31.72 4,221,767 -0.52(-1.63%)
Sep 24, 2012 32.21 32.36 31.91 32.24 3,557,208 -0.06(-0.17%)
Sep 21, 2012 31.76 32.48 31.76 32.30 8,645,394 +0.72(+2.27%)
Sep 20, 2012 31.31 31.94 31.16 31.58 4,687,682 +0.14(+0.46%)
Sep 19, 2012 31.41 32.14 31.39 31.43 5,081,808 +0.03(+0.11%)
Sep 18, 2012 31.41 31.58 30.65 31.40 8,855,200 -0.43(-1.34%)
Sep 17, 2012 31.85 32.40 31.73 31.83 7,007,083 -0.41(-1.26%)
Sep 14, 2012 32.53 33.26 31.74 32.23 9,740,481 +0.06(+0.19%)
Sep 13, 2012 31.94 32.32 31.30 32.17 7,671,937 +0.25(+0.78%)
Sep 12, 2012 31.83 32.70 31.76 31.92 7,639,758 +0.48(+1.51%)
Sep 11, 2012 30.79 31.80 30.67 31.45 9,140,007 +0.72(+2.36%)
Sep 10, 2012 30.30 30.94 30.30 30.72 6,403,792 +0.19(+0.63%)
Sep 07, 2012 29.99 30.56 29.91 30.53 5,013,168 +0.58(+1.93%)
Sep 06, 2012 29.08 30.17 29.08 29.95 6,122,163 +1.16(+4.02%)
Sep 05, 2012 29.31 29.37 28.58 28.79 4,177,763 -0.46(-1.58%)
Sep 04, 2012 29.02 29.28 28.61 29.25 3,799,287 +0.28(+0.98%)
Aug 31, 2012 29.45 29.66 28.35 28.97 8,395,587 -0.33(-1.13%)
Aug 30, 2012 28.83 29.45 28.71 29.30 3,658,696 +0.34(+1.19%)
Aug 29, 2012 28.90 29.24 28.73 28.96 3,876,986 +0.63(+2.22%)
Aug 27, 2012 28.58 29.24 28.26 28.33 5,478,697 -0.20(-0.70%)
Aug 24, 2012 28.38 28.65 28.11 28.53 3,715,475 +0.02(+0.07%)
Aug 23, 2012 28.61 28.72 28.32 28.51 2,893,952 -0.10(-0.36%)
Aug 22, 2012 28.53 28.65 27.88 28.61 6,356,110 -0.05(-0.17%)
Aug 21, 2012 29.92 29.92 28.62 28.66 6,479,240 -1.05(-3.53%)
Aug 20, 2012 29.57 29.97 29.49 29.71 5,522,677 +0.21(+0.70%)
Aug 17, 2012 28.71 29.61 28.61 29.50 8,026,586 +1.10(+3.86%)
Aug 16, 2012 27.96 28.46 27.85 28.41 5,598,858 +0.57(+2.03%)
Aug 15, 2012 27.96 28.05 27.54 27.84 5,812,449 +0.30(+1.08%)
Aug 14, 2012 27.72 27.90 27.45 27.54 3,672,736 -0.15(-0.55%)
Aug 13, 2012 27.49 27.83 27.43 27.69 3,208,844 +0.10(+0.37%)
Aug 10, 2012 27.77 27.89 27.42 27.59 3,055,493 -0.22(-0.79%)
Aug 09, 2012 27.52 28.01 27.51 27.81 4,187,079 +0.12(+0.42%)
Aug 08, 2012 27.32 27.73 27.22 27.69 5,802,635 +0.26(+0.96%)
Aug 07, 2012 27.86 28.16 27.31 27.43 6,721,832 -0.21(-0.75%)
Aug 06, 2012 27.55 27.83 27.43 27.64 4,936,370 +0.28(+1.01%)
Aug 03, 2012 26.63 27.49 26.63 27.36 6,546,937 +0.95(+3.58%)
Aug 02, 2012 26.17 26.95 26.10 26.42 6,429,161 +0.02(+0.08%)
Aug 01, 2012 26.96 27.72 26.06 26.40 9,625,760 +0.46(+1.78%)
Jul 31, 2012 26.03 26.46 25.87 25.94 10,087,820 -0.03(-0.13%)
Jul 30, 2012 25.43 25.97 25.40 25.97 4,103,135 +0.78(+3.09%)
Jul 27, 2012 24.99 25.46 24.76 25.19 8,930,189 +0.39(+1.56%)
Jul 26, 2012 24.67 24.87 24.55 24.80 4,279,218 +0.39(+1.58%)
Jul 25, 2012 24.56 24.76 24.05 24.42 5,148,291 +0.12(+0.48%)
Jul 24, 2012 24.31 24.43 23.88 24.30 3,409,158 +0.14(+0.60%)
Jul 23, 2012 24.00 24.34 23.80 24.16 4,705,586 -0.21(-0.85%)
Jul 20, 2012 24.27 24.45 24.08 24.36 4,769,504 -0.19(-0.79%)
Jul 19, 2012 25.52 25.52 24.48 24.56 5,448,235 -1.03(-4.04%)
Jul 18, 2012 25.28 25.98 25.24 25.59 4,116,034 +0.28(+1.12%)
Jul 17, 2012 24.94 25.38 24.74 25.31 5,224,829 +0.41(+1.63%)
Jul 16, 2012 23.93 24.91 23.84 24.90 7,097,367 +0.80(+3.32%)
Jul 13, 2012 23.18 24.20 23.11 24.10 6,960,464 +1.33(+5.85%)
Jul 12, 2012 22.87 22.89 22.45 22.77 5,082,162 -0.32(-1.40%)
Jul 11, 2012 22.53 23.20 22.31 23.09 3,744,568 +0.55(+2.45%)
Jul 10, 2012 23.09 23.09 22.42 22.54 4,309,894 -0.39(-1.71%)
Jul 09, 2012 22.82 23.29 22.52 22.94 3,282,980 -0.08(-0.36%)
Jul 06, 2012 23.04 23.23 22.71 23.02 2,765,770 -0.30(-1.27%)
Jul 05, 2012 23.34 23.62 23.14 23.31 3,930,536 -0.30(-1.29%)
Jul 03, 2012 23.47 23.89 23.34 23.62 5,287,836 +0.17(+0.71%)
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.