Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 58.25 58.78 58.12 58.55 5,996,671 +0.32(+0.56%)
May 29, 2014 57.48 58.29 57.19 58.23 3,473,645 +0.92(+1.60%)
May 28, 2014 56.66 57.62 56.65 57.31 5,015,404 +0.56(+0.99%)
May 27, 2014 56.80 56.91 56.25 56.75 3,986,168 +0.10(+0.18%)
May 23, 2014 56.87 56.64 56.64 56.64 3,679,198 -0.46(-0.80%)
May 22, 2014 56.41 57.22 56.34 57.10 2,552,519 +0.76(+1.35%)
May 21, 2014 56.79 57.05 55.86 56.34 9,149,802 -0.26(-0.46%)
May 20, 2014 56.93 57.48 56.53 56.60 3,354,826 -0.52(-0.92%)
May 19, 2014 56.62 57.38 56.53 57.13 4,195,947 +0.60(+1.06%)
May 16, 2014 56.52 56.88 56.09 56.53 3,338,278 -0.10(-0.18%)
May 15, 2014 57.32 57.32 56.13 56.63 16,744,141 -0.73(-1.26%)
May 14, 2014 57.70 58.12 56.94 57.36 4,579,857 -0.48(-0.83%)
May 13, 2014 57.51 58.17 57.29 57.84 3,733,790 +0.49(+0.86%)
May 12, 2014 56.72 57.71 56.67 57.34 4,623,544 +1.12(+1.99%)
May 09, 2014 56.78 57.10 55.47 56.22 5,372,530 -0.69(-1.22%)
May 08, 2014 57.80 58.17 56.62 56.92 4,437,639 -1.45(-2.48%)
May 07, 2014 58.12 58.52 57.29 58.36 3,757,415 +0.53(+0.91%)
May 06, 2014 57.75 58.63 57.42 57.84 3,804,266 +0.23(+0.39%)
May 05, 2014 57.07 57.65 56.73 57.61 3,061,383 +0.27(+0.48%)
May 02, 2014 57.65 58.03 57.27 57.33 3,053,191 -0.36(-0.62%)
May 01, 2014 57.16 58.12 57.03 57.69 3,791,230 +0.57(+1.00%)
Apr 30, 2014 57.60 58.00 57.05 57.12 4,166,833 -0.36(-0.63%)
Apr 29, 2014 58.02 58.24 57.20 57.49 3,980,982 -0.21(-0.36%)
Apr 28, 2014 56.90 57.93 56.20 57.69 5,612,363 +1.00(+1.77%)
Apr 25, 2014 56.65 57.04 56.31 56.69 3,708,420 +0.01(+0.02%)
Apr 24, 2014 56.70 57.01 56.12 56.68 3,644,651 +0.19(+0.33%)
Apr 23, 2014 56.18 56.94 55.94 56.49 3,020,196 +0.22(+0.39%)
Apr 22, 2014 55.82 56.61 55.41 56.27 4,333,714 +0.11(+0.20%)
Apr 21, 2014 55.16 56.39 55.04 56.16 4,281,342 +1.06(+1.92%)
Apr 17, 2014 55.37 55.10 55.10 55.10 6,573,584 -0.57(-1.02%)
Apr 16, 2014 54.51 55.70 53.97 55.67 5,529,155 +1.67(+3.09%)
Apr 15, 2014 53.37 54.03 52.67 54.01 5,314,317 +0.46(+0.86%)
Apr 14, 2014 52.93 53.56 52.61 53.55 3,878,617 +0.86(+1.64%)
Apr 11, 2014 52.60 53.58 52.29 52.68 8,086,167 +0.04(+0.08%)
Apr 10, 2014 53.72 54.49 52.63 52.64 5,626,352 -1.13(-2.09%)
Apr 09, 2014 53.56 54.03 53.01 53.77 3,665,017 +0.53(+0.99%)
Apr 08, 2014 53.58 54.00 52.86 53.24 4,864,391 -0.27(-0.50%)
Apr 07, 2014 54.29 54.88 53.46 53.50 4,676,713 -1.11(-2.04%)
Apr 04, 2014 55.61 55.89 54.33 54.62 4,846,248 -0.71(-1.28%)
Apr 03, 2014 54.69 55.54 54.69 55.32 4,835,999 +0.93(+1.72%)
Apr 02, 2014 54.34 54.57 53.46 54.39 4,491,564 -0.23(-0.43%)
Apr 01, 2014 53.00 54.66 52.80 54.62 5,810,670 +1.73(+3.27%)
Mar 31, 2014 53.06 53.24 52.76 52.89 4,474,823 +0.28(+0.53%)
Mar 28, 2014 52.85 53.13 52.52 52.61 4,391,147 -0.14(-0.27%)
Mar 27, 2014 53.05 53.31 52.67 52.76 4,963,379 -0.24(-0.45%)
Mar 26, 2014 53.86 54.09 52.80 53.00 3,857,057 -0.68(-1.27%)
Mar 25, 2014 53.02 54.05 53.02 53.68 4,429,626 +0.54(+1.01%)
Mar 24, 2014 53.79 54.02 52.87 53.14 4,788,697 -0.36(-0.68%)
Mar 21, 2014 54.99 54.99 53.42 53.50 6,743,302 -0.38(-0.70%)
Mar 20, 2014 53.59 54.20 53.22 53.88 4,528,238 +0.05(+0.09%)
Mar 19, 2014 55.08 55.08 53.48 53.83 4,199,917 -1.32(-2.39%)
Mar 18, 2014 54.45 55.16 54.16 55.15 4,354,187 +0.69(+1.26%)
Mar 17, 2014 54.13 54.72 54.05 54.47 3,847,109 +0.45(+0.84%)
Mar 14, 2014 53.56 54.51 53.54 54.01 4,021,006 +0.38(+0.70%)
Mar 13, 2014 54.96 55.18 53.35 53.64 5,002,640 -1.28(-2.32%)
Mar 12, 2014 54.29 55.11 54.27 54.91 5,008,358 +0.63(+1.16%)
Mar 11, 2014 53.97 54.49 53.55 54.28 4,469,792 +0.29(+0.53%)
Mar 10, 2014 53.54 54.36 53.42 53.99 3,455,603 +0.40(+0.74%)
Mar 07, 2014 53.88 54.07 53.09 53.59 3,268,458 -0.04(-0.08%)
Mar 06, 2014 52.84 54.08 52.82 53.64 5,389,253 +0.91(+1.73%)
Mar 05, 2014 52.03 52.80 51.79 52.72 4,080,160 +0.50(+0.96%)
Mar 04, 2014 51.86 52.30 51.41 52.22 3,467,598 +0.84(+1.63%)
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.