Skip to main content

Phillips 66 (NY: PSX )

132.54 +2.23 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 60.20 60.20 60.20 3,375,624 -0.57(-0.93%)
Dec 30, 2020 59.04 61.04 58.95 60.77 3,375,624 +1.91(+3.25%)
Dec 29, 2020 59.78 60.14 58.34 58.86 4,469,908 -0.82(-1.37%)
Dec 28, 2020 59.77 61.05 59.43 59.68 2,837,060 +0.52(+0.87%)
Dec 24, 2020 59.56 59.63 58.57 59.16 1,504,736 -0.54(-0.91%)
Dec 23, 2020 58.86 60.23 58.54 59.70 3,470,993 +1.59(+2.74%)
Dec 22, 2020 57.26 58.69 56.94 58.11 4,152,108 +0.88(+1.53%)
Dec 21, 2020 55.74 57.89 54.92 57.23 4,041,359 -0.31(-0.54%)
Dec 18, 2020 57.75 58.12 56.86 57.54 9,825,169 -0.28(-0.48%)
Dec 17, 2020 58.41 58.42 57.15 57.82 3,674,088 -0.10(-0.18%)
Dec 16, 2020 58.92 58.96 57.60 57.92 3,942,723 -0.83(-1.41%)
Dec 15, 2020 57.81 59.12 57.02 58.75 3,516,004 +0.91(+1.58%)
Dec 14, 2020 60.00 60.73 57.55 57.83 3,266,983 -2.00(-3.34%)
Dec 11, 2020 60.42 60.62 58.92 59.83 2,970,670 -1.16(-1.91%)
Dec 10, 2020 58.66 61.72 58.66 60.99 3,890,255 +1.80(+3.04%)
Dec 09, 2020 58.93 60.34 57.65 59.19 4,183,614 +1.19(+2.05%)
Dec 08, 2020 56.86 59.46 56.86 58.01 3,542,414 +0.29(+0.51%)
Dec 07, 2020 58.81 59.23 57.08 57.71 3,552,908 -1.95(-3.27%)
Dec 04, 2020 57.45 60.18 57.26 59.67 5,155,280 +3.70(+6.61%)
Dec 03, 2020 55.73 57.58 54.95 55.97 3,174,101 +0.51(+0.92%)
Dec 02, 2020 52.68 56.19 52.54 55.46 5,123,769 +2.19(+4.12%)
Dec 01, 2020 54.04 55.24 52.96 53.26 4,671,906 +1.12(+2.15%)
Nov 30, 2020 55.31 55.52 51.90 52.14 7,459,832 -4.00(-7.13%)
Nov 27, 2020 56.48 57.02 55.69 56.15 2,249,205 -0.89(-1.55%)
Nov 25, 2020 57.57 57.87 56.61 57.03 4,363,411 -1.26(-2.16%)
Nov 24, 2020 58.66 59.14 57.33 58.29 4,887,980 +1.62(+2.86%)
Nov 23, 2020 53.99 56.74 53.88 56.67 5,233,106 +3.66(+6.90%)
Nov 20, 2020 52.76 53.79 52.51 53.01 3,080,690 +0.12(+0.23%)
Nov 19, 2020 51.64 53.20 51.24 52.89 3,103,772 +0.60(+1.15%)
Nov 18, 2020 55.74 55.82 52.26 52.29 4,819,960 -3.09(-5.58%)
Nov 17, 2020 52.72 55.46 51.86 55.38 6,233,751 +1.48(+2.75%)
Nov 16, 2020 52.79 54.34 50.87 53.90 6,990,672 +4.10(+8.23%)
Nov 13, 2020 47.10 50.43 47.04 49.80 6,675,947 +3.31(+7.13%)
Nov 12, 2020 48.89 49.61 46.28 46.49 5,979,538 -3.50(-7.00%)
Nov 11, 2020 49.92 50.00 48.90 49.99 5,410,373 +0.71(+1.44%)
Nov 10, 2020 49.74 49.82 47.21 49.28 6,119,117 +0.94(+1.95%)
Nov 09, 2020 44.43 49.35 44.33 48.34 10,513,811 +8.77(+22.17%)
Nov 06, 2020 40.78 41.44 39.14 39.56 4,267,637 -1.28(-3.13%)
Nov 05, 2020 40.44 41.45 40.20 40.84 3,787,478 +0.23(+0.56%)
Nov 04, 2020 40.40 41.74 39.51 40.62 4,376,082 +0.34(+0.84%)
Nov 03, 2020 41.21 41.56 39.71 40.28 3,878,520 -0.37(-0.92%)
Nov 02, 2020 40.16 41.09 39.42 40.65 4,402,320 +1.10(+2.79%)
Oct 30, 2020 38.46 39.62 38.06 39.55 5,402,771 +0.58(+1.48%)
Oct 29, 2020 36.97 39.14 36.67 38.97 5,230,509 +1.49(+3.98%)
Oct 28, 2020 38.76 39.41 37.41 37.48 5,794,226 -2.42(-6.05%)
Oct 27, 2020 40.68 41.00 39.85 39.89 4,159,333 -0.91(-2.22%)
Oct 26, 2020 42.07 42.08 40.60 40.80 3,792,579 -1.98(-4.64%)
Oct 23, 2020 42.84 43.60 41.88 42.79 3,883,241 +0.40(+0.94%)
Oct 22, 2020 41.26 42.54 40.30 42.39 4,021,759 +1.09(+2.65%)
Oct 21, 2020 41.43 42.23 41.24 41.29 4,481,145 -0.74(-1.75%)
Oct 20, 2020 41.84 42.46 41.60 42.03 4,095,623 +0.54(+1.31%)
Oct 19, 2020 43.15 43.17 41.43 41.49 4,344,849 -1.38(-3.22%)
Oct 16, 2020 44.46 44.50 42.78 42.87 3,468,406 -1.64(-3.68%)
Oct 15, 2020 43.27 44.70 42.73 44.51 4,131,900 +0.36(+0.83%)
Oct 14, 2020 43.84 45.23 43.67 44.14 2,492,005 +0.69(+1.58%)
Oct 13, 2020 44.81 45.31 43.32 43.45 3,401,482 -1.86(-4.10%)
Oct 12, 2020 44.63 46.07 44.01 45.31 3,266,970 +0.36(+0.79%)
Oct 09, 2020 45.80 46.19 44.54 44.95 3,758,885 -0.51(-1.12%)
Oct 08, 2020 44.18 45.48 44.12 45.46 2,829,207 +1.45(+3.29%)
Oct 07, 2020 43.61 44.23 42.93 44.01 3,092,953 +0.74(+1.70%)
Oct 06, 2020 45.34 45.34 43.17 43.28 3,452,293 -1.26(-2.84%)
Oct 05, 2020 43.93 45.03 43.84 44.54 3,199,320 +1.26(+2.92%)
Oct 02, 2020 41.50 43.87 41.38 43.28 4,074,495 +0.66(+1.55%)
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.