Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phillips 66 (NY: PSX )

145.60 -2.12 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 34.77 36.71 34.77 36.63 6,127,696 +1.75(+5.00%)
Dec 28, 2012 35.22 35.52 34.85 34.88 4,348,260 -0.68(-1.92%)
Dec 27, 2012 35.52 35.67 34.77 35.57 4,182,989 +0.14(+0.39%)
Dec 26, 2012 35.98 36.30 35.40 35.43 3,367,263 -0.42(-1.17%)
Dec 24, 2012 36.02 36.14 35.80 35.85 1,413,638 -0.13(-0.36%)
Dec 21, 2012 35.67 36.13 35.41 35.98 7,326,650 -0.18(-0.50%)
Dec 20, 2012 36.27 36.37 35.66 36.16 6,366,390 -0.06(-0.15%)
Dec 19, 2012 36.75 36.82 35.76 36.21 9,292,602 -0.46(-1.26%)
Dec 18, 2012 36.86 37.04 36.56 36.68 5,686,903 -0.24(-0.65%)
Dec 17, 2012 36.94 37.15 36.68 36.92 6,223,607 +0.03(+0.09%)
Dec 14, 2012 35.87 36.93 35.73 36.88 7,423,651 +0.87(+2.41%)
Dec 13, 2012 36.28 36.28 35.34 36.01 10,346,028 -0.58(-1.58%)
Dec 12, 2012 36.79 36.90 36.52 36.59 12,216,884 +0.01(+0.02%)
Dec 11, 2012 37.06 37.19 36.37 36.59 7,546,980 -0.37(-1.01%)
Dec 10, 2012 36.01 37.47 36.01 36.96 11,222,653 +0.86(+2.37%)
Dec 07, 2012 35.31 36.39 35.22 36.10 7,038,184 +0.95(+2.69%)
Dec 06, 2012 34.97 35.32 34.70 35.16 4,937,299 +0.19(+0.55%)
Dec 05, 2012 35.49 35.83 34.68 34.97 4,830,561 -0.60(-1.69%)
Dec 04, 2012 35.51 36.03 35.51 35.57 5,402,521 -0.56(-1.55%)
Nov 30, 2012 35.65 36.23 35.49 36.12 7,719,867 +0.56(+1.57%)
Nov 29, 2012 35.32 35.63 35.06 35.57 5,727,858 +0.39(+1.10%)
Nov 28, 2012 34.25 35.37 33.97 35.18 7,835,493 +0.65(+1.88%)
Nov 27, 2012 34.15 34.78 33.81 34.53 6,723,205 +0.34(+1.01%)
Nov 26, 2012 34.18 34.48 33.85 34.19 4,266,952 -0.18(-0.52%)
Nov 23, 2012 34.20 34.49 34.08 34.37 2,462,634 +0.30(+0.87%)
Nov 21, 2012 34.02 34.25 33.69 34.07 5,517,444 +0.23(+0.67%)
Nov 20, 2012 33.24 33.85 33.02 33.84 5,063,701 +0.65(+1.95%)
Nov 19, 2012 32.01 33.28 31.99 33.19 6,290,918 +1.62(+5.13%)
Nov 16, 2012 31.43 31.67 31.01 31.57 6,656,962 +0.30(+0.95%)
Nov 15, 2012 31.41 31.86 31.00 31.27 5,516,328 -0.29(-0.92%)
Nov 14, 2012 32.54 32.74 31.53 31.56 5,135,664 -0.76(-2.35%)
Nov 13, 2012 32.42 32.94 32.12 32.32 4,536,232 -0.34(-1.03%)
Nov 12, 2012 32.72 33.19 32.61 32.66 3,913,105 -0.04(-0.13%)
Nov 09, 2012 33.19 33.50 32.54 32.70 7,863,561 -1.10(-3.24%)
Nov 08, 2012 34.03 34.47 33.76 33.80 5,362,223 -0.32(-0.93%)
Nov 07, 2012 33.96 34.54 33.63 34.12 9,725,446 -0.40(-1.16%)
Nov 06, 2012 33.09 35.18 32.94 34.52 11,917,801 +1.57(+4.77%)
Nov 05, 2012 31.89 33.04 31.89 32.94 4,384,026 +1.07(+3.35%)
Nov 02, 2012 33.12 33.21 31.78 31.87 4,096,845 -0.81(-2.47%)
Nov 01, 2012 32.42 32.87 32.00 32.68 6,221,399 +0.15(+0.47%)
Oct 31, 2012 32.99 33.39 32.17 32.53 6,945,922 -0.23(-0.72%)
Oct 26, 2012 31.43 32.76 32.76 32.76 8,877,846 +1.70(+5.49%)
Oct 25, 2012 31.14 31.35 30.73 31.06 4,209,853 +0.17(+0.56%)
Oct 24, 2012 31.04 31.49 30.81 30.89 5,043,161 -0.10(-0.31%)
Oct 23, 2012 30.98 31.10 30.30 30.99 5,913,469 +0.19(+0.63%)
Oct 19, 2012 31.41 31.79 30.73 30.79 4,352,709 -0.63(-2.02%)
Oct 18, 2012 32.16 32.16 31.31 31.43 4,932,232 -0.75(-2.34%)
Oct 17, 2012 32.11 32.57 31.94 32.18 4,119,999 +0.11(+0.34%)
Oct 16, 2012 30.88 32.28 30.76 32.07 8,324,228 +1.46(+4.75%)
Oct 15, 2012 30.25 30.65 29.94 30.61 3,946,305 +0.32(+1.05%)
Oct 12, 2012 30.58 30.78 29.28 30.30 9,617,869 -0.47(-1.52%)
Oct 11, 2012 31.30 31.49 30.74 30.76 6,669,491 -0.38(-1.22%)
Oct 10, 2012 31.74 31.96 30.83 31.14 8,049,725 -0.65(-2.04%)
Oct 09, 2012 31.84 32.25 31.77 31.79 5,317,292 +0.11(+0.35%)
Oct 08, 2012 31.70 32.12 31.43 31.68 4,949,680 -0.06(-0.20%)
Oct 05, 2012 31.64 32.89 31.56 31.74 11,102,244 +0.43(+1.39%)
Oct 04, 2012 31.45 31.50 31.10 31.31 8,982,130 +0.16(+0.51%)
Oct 03, 2012 31.92 32.01 31.04 31.15 7,816,839 -0.87(-2.71%)
Oct 02, 2012 32.20 32.39 31.92 32.02 4,152,104 -0.10(-0.30%)
Oct 01, 2012 32.14 32.43 31.91 32.12 4,038,114 +0.13(+0.41%)
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%)
Jul 02, 2012 23.17 23.67 23.02 23.45 5,608,261 +0.52(+2.29%)
Jun 29, 2012 22.61 23.02 22.52 22.93 6,668,692 +0.64(+2.88%)
Jun 28, 2012 21.76 22.35 21.58 22.29 4,517,105 +0.29(+1.32%)
Jun 27, 2012 22.49 23.04 21.67 22.00 5,241,530 -0.48(-2.12%)
Jun 26, 2012 22.63 23.44 22.35 22.47 4,747,418 -0.20(-0.88%)
Jun 25, 2012 23.24 23.24 22.60 22.67 5,101,011 -0.89(-3.78%)
Jun 22, 2012 23.21 23.94 22.78 23.56 6,334,244 +0.47(+2.03%)
Jun 21, 2012 23.94 23.98 22.80 23.09 5,059,312 -0.81(-3.40%)
Jun 20, 2012 23.31 24.04 23.09 23.91 6,709,818 +0.55(+2.36%)
Jun 19, 2012 23.49 23.82 23.27 23.36 7,065,212 +0.00(+0.00%)
Jun 18, 2012 23.71 23.80 23.34 23.36 6,167,730 -0.72(-2.98%)
Jun 15, 2012 23.18 24.08 23.02 24.07 14,373,030 +0.95(+4.09%)
Jun 14, 2012 22.60 23.20 22.29 23.13 6,465,784 +0.52(+2.32%)
Jun 13, 2012 22.95 23.10 22.45 22.60 4,169,579 -0.50(-2.15%)
Jun 12, 2012 22.46 23.27 22.41 23.10 9,872,440 +0.61(+2.73%)
Jun 11, 2012 22.38 22.80 22.23 22.49 8,696,906 +0.33(+1.49%)
Jun 08, 2012 21.84 22.31 21.74 22.16 6,237,220 +0.20(+0.91%)
Jun 07, 2012 22.12 22.59 21.89 21.96 11,154,529 +0.21(+0.95%)
Jun 06, 2012 20.71 22.07 20.57 21.75 12,481,181 +1.12(+5.45%)
Jun 05, 2012 20.26 20.76 20.22 20.62 5,866,320 +0.26(+1.25%)
Jun 04, 2012 20.21 20.82 20.18 20.37 7,024,366 -0.27(-1.30%)
Jun 01, 2012 20.35 20.81 20.27 20.64 8,266,033 -0.08(-0.37%)
May 31, 2012 20.87 20.93 20.50 20.71 11,740,374 -0.28(-1.35%)
May 30, 2012 21.24 21.27 20.81 21.00 8,699,138 -0.39(-1.84%)
May 29, 2012 21.58 21.88 21.29 21.39 5,769,901 -0.20(-0.93%)
May 25, 2012 21.39 21.67 21.27 21.59 4,665,052 +0.12(+0.55%)
May 24, 2012 21.67 21.69 21.21 21.47 6,103,904 -0.19(-0.89%)
May 23, 2012 21.62 21.72 21.30 21.67 7,638,423 -0.15(-0.70%)
May 22, 2012 21.99 22.26 21.61 21.82 7,850,235 -0.39(-1.74%)
May 21, 2012 21.54 22.31 21.35 22.20 7,944,592 +0.56(+2.58%)
May 18, 2012 21.68 21.86 21.38 21.65 11,511,872 +0.08(+0.38%)
May 17, 2012 22.00 22.07 21.52 21.56 8,481,997 -0.58(-2.62%)
May 16, 2012 21.70 22.34 21.56 22.14 8,870,237 +0.30(+1.36%)
May 15, 2012 21.62 22.29 21.42 21.85 9,224,307 +0.24(+1.12%)
May 14, 2012 21.51 21.78 21.22 21.60 9,275,571 -0.35(-1.60%)
May 11, 2012 21.89 22.18 21.66 21.96 6,469,824 -0.45(-2.00%)
May 10, 2012 22.80 23.00 21.74 22.40 12,847,419 -0.01(-0.03%)
May 09, 2012 20.56 22.69 20.51 22.41 20,283,556 +1.65(+7.94%)
May 08, 2012 20.07 20.98 19.83 20.76 21,168,020 +0.52(+2.56%)
May 07, 2012 20.76 21.07 20.18 20.25 17,769,334 -0.56(-2.69%)
May 04, 2012 21.28 21.45 20.78 20.80 15,774,440 -0.85(-3.92%)
May 03, 2012 22.02 22.06 21.42 21.65 17,098,194 -0.42(-1.91%)
May 02, 2012 22.49 22.53 21.82 22.07 16,364,272 -0.52(-2.32%)
May 01, 2012 23.27 23.52 22.47 22.60 9,972,445 -0.89(-3.79%)
Apr 30, 2012 23.69 24.07 23.45 23.49 5,952,093 -0.04(-0.18%)
Apr 27, 2012 24.31 24.31 23.43 23.53 725,763 -0.58(-2.40%)
Apr 26, 2012 23.87 24.14 23.76 24.11 266,507 +0.14(+0.58%)
Apr 25, 2012 24.00 24.49 23.80 23.97 385,807 +0.00(+0.00%)
Apr 24, 2012 24.83 24.83 23.92 23.97 180,473 -0.64(-2.61%)
Apr 23, 2012 25.00 25.00 24.43 24.61 138,739 -0.44(-1.76%)
Apr 20, 2012 24.90 25.52 24.90 25.05 216,966 +0.22(+0.89%)
Apr 19, 2012 24.83 25.67 24.69 24.83 866,960 +0.00(+0.00%)
Apr 18, 2012 24.83 25.14 23.80 24.83 300,201 +0.00(+0.00%)
Apr 17, 2012 25.11 25.35 24.83 24.83 260,337 -0.38(-1.50%)
Apr 16, 2012 25.52 25.52 24.83 25.21 797,568 -0.31(-1.22%)
Apr 13, 2012 23.45 25.83 23.39 25.52 2,442,964 +2.07(+8.82%)
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.