Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 85.44 85.67 84.35 84.40 2,191,262 -1.04(-1.22%)
Sep 27, 2019 86.38 86.94 84.88 85.44 2,786,965 -0.74(-0.86%)
Sep 26, 2019 86.24 86.58 84.98 86.18 2,145,617 -0.41(-0.48%)
Sep 25, 2019 85.21 86.97 84.81 86.59 4,064,672 +1.19(+1.39%)
Sep 24, 2019 85.88 86.04 84.34 85.40 3,168,148 -0.53(-0.61%)
Sep 23, 2019 84.90 86.39 84.90 85.93 2,997,708 +0.82(+0.96%)
Sep 20, 2019 85.24 85.75 84.78 85.11 11,423,161 +0.16(+0.18%)
Sep 19, 2019 85.28 85.71 84.55 84.96 1,626,595 +0.07(+0.09%)
Sep 18, 2019 83.78 85.02 83.37 84.88 2,207,145 +0.65(+0.77%)
Sep 17, 2019 85.49 85.66 84.03 84.23 3,031,604 -1.51(-1.76%)
Sep 16, 2019 84.16 86.54 84.08 85.74 5,645,639 +1.04(+1.23%)
Sep 13, 2019 84.83 85.25 84.14 84.70 2,048,546 +0.48(+0.57%)
Sep 12, 2019 83.61 84.57 83.00 84.22 2,266,557 -0.23(-0.27%)
Sep 11, 2019 85.13 85.90 84.15 84.46 2,334,959 -0.40(-0.48%)
Sep 10, 2019 84.41 85.64 84.27 84.86 2,872,138 +0.65(+0.77%)
Sep 09, 2019 83.70 84.68 83.25 84.21 2,907,153 +1.04(+1.25%)
Sep 06, 2019 82.53 83.56 81.94 83.17 2,569,176 +0.91(+1.11%)
Sep 05, 2019 82.91 83.66 82.21 82.25 3,237,981 +0.09(+0.11%)
Sep 04, 2019 82.70 82.92 81.69 82.16 2,019,696 +0.18(+0.22%)
Sep 03, 2019 80.18 82.10 79.97 81.98 2,596,574 +0.69(+0.85%)
Aug 30, 2019 81.32 82.21 80.88 81.29 2,344,715 +0.42(+0.52%)
Aug 29, 2019 80.04 81.15 79.98 80.87 2,878,623 +1.61(+2.03%)
Aug 28, 2019 77.92 79.83 77.92 79.26 2,812,591 +1.36(+1.75%)
Aug 27, 2019 79.93 80.35 77.76 77.90 3,137,578 -1.48(-1.86%)
Aug 26, 2019 79.15 79.45 78.38 79.38 1,902,588 +0.93(+1.19%)
Aug 23, 2019 80.34 81.49 78.08 78.45 4,010,099 -2.70(-3.33%)
Aug 22, 2019 81.80 82.36 80.94 81.15 2,361,164 -0.69(-0.85%)
Aug 21, 2019 82.10 82.42 81.00 81.84 2,412,415 +0.51(+0.63%)
Aug 20, 2019 81.43 82.16 80.82 81.33 2,310,715 -0.07(-0.08%)
Aug 19, 2019 81.83 82.19 80.85 81.40 3,334,051 +0.68(+0.85%)
Aug 16, 2019 80.07 80.93 79.77 80.71 2,593,890 +1.11(+1.40%)
Aug 15, 2019 79.97 80.40 78.71 79.60 2,558,945 -0.05(-0.06%)
Aug 14, 2019 79.72 80.61 79.32 79.65 3,097,644 -1.80(-2.22%)
Aug 13, 2019 79.97 82.61 79.30 81.46 2,799,335 +1.17(+1.45%)
Aug 12, 2019 81.73 81.78 79.88 80.29 2,348,777 -1.74(-2.12%)
Aug 09, 2019 82.10 82.45 81.31 82.03 2,455,649 -0.22(-0.27%)
Aug 08, 2019 80.29 82.27 79.94 82.25 2,830,826 +2.76(+3.47%)
Aug 07, 2019 78.10 79.81 77.63 79.49 2,877,265 -0.07(-0.08%)
Aug 06, 2019 78.86 79.66 78.43 79.55 2,650,277 +1.45(+1.85%)
Aug 05, 2019 79.95 80.32 77.58 78.11 3,715,980 -3.17(-3.90%)
Aug 02, 2019 83.11 83.22 81.20 81.28 2,541,483 -2.02(-2.42%)
Aug 01, 2019 83.26 84.61 82.82 83.29 2,636,498 -0.47(-0.56%)
Jul 31, 2019 84.63 85.31 82.88 83.76 2,958,151 -0.86(-1.01%)
Jul 30, 2019 83.60 84.65 82.97 84.62 1,794,891 +0.65(+0.78%)
Jul 29, 2019 83.23 84.30 82.75 83.96 2,785,866 +0.40(+0.48%)
Jul 26, 2019 83.59 83.82 82.05 83.56 2,776,211 +0.61(+0.74%)
Jul 25, 2019 83.88 83.99 81.65 82.95 4,468,095 -0.69(-0.83%)
Jul 24, 2019 83.33 83.97 82.78 83.65 3,580,745 +0.08(+0.10%)
Jul 23, 2019 84.12 84.33 83.29 83.56 2,294,326 -0.19(-0.22%)
Jul 22, 2019 83.80 84.24 82.92 83.75 2,408,274 +0.48(+0.58%)
Jul 19, 2019 83.57 84.01 83.14 83.27 4,864,646 +0.03(+0.04%)
Jul 18, 2019 81.83 83.25 81.53 83.24 3,021,959 +0.92(+1.12%)
Jul 17, 2019 82.80 83.33 81.90 82.31 2,760,382 -0.48(-0.58%)
Jul 16, 2019 82.49 83.11 81.51 82.80 3,214,874 +0.30(+0.37%)
Jul 15, 2019 81.95 82.61 81.17 82.49 3,783,008 +0.56(+0.68%)
Jul 12, 2019 81.06 82.20 81.06 81.94 2,255,940 +0.60(+0.74%)
Jul 11, 2019 80.57 81.38 80.00 81.33 2,995,852 +1.21(+1.51%)
Jul 10, 2019 80.22 80.82 79.64 80.13 2,393,351 +0.32(+0.40%)
Jul 09, 2019 79.21 80.31 78.88 79.81 2,901,922 +0.62(+0.78%)
Jul 08, 2019 78.85 80.48 78.85 79.19 3,727,897 +0.13(+0.17%)
Jul 05, 2019 78.96 79.50 78.14 79.06 2,394,915 -0.18(-0.23%)
Jul 03, 2019 78.40 79.25 78.29 79.24 2,492,382 +1.06(+1.36%)
Jul 02, 2019 76.54 78.52 76.00 78.17 5,035,297 +1.36(+1.76%)
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.