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 (%)
Feb 28, 2020 59.18 62.20 58.92 61.78 8,649,188 +0.50(+0.81%)
Feb 27, 2020 64.95 64.99 61.27 61.29 8,359,537 -5.01(-7.56%)
Feb 26, 2020 68.58 69.11 66.26 66.30 5,036,051 -2.05(-2.99%)
Feb 25, 2020 71.66 72.05 67.90 68.35 5,103,142 -3.09(-4.33%)
Feb 24, 2020 71.49 72.53 70.92 71.44 4,522,741 -2.22(-3.01%)
Feb 21, 2020 73.88 74.41 73.19 73.66 2,916,181 -0.78(-1.04%)
Feb 20, 2020 73.05 74.52 72.97 74.44 3,520,922 +1.51(+2.07%)
Feb 19, 2020 73.04 73.23 71.57 72.93 2,958,646 +0.30(+0.41%)
Feb 18, 2020 73.21 73.54 71.86 72.63 5,504,551 -1.21(-1.64%)
Feb 14, 2020 73.88 74.47 73.13 73.84 2,732,132 +0.02(+0.03%)
Feb 13, 2020 74.36 74.73 73.68 73.82 3,338,242 -0.65(-0.88%)
Feb 12, 2020 74.84 75.42 73.91 74.47 2,884,199 +0.71(+0.96%)
Feb 11, 2020 74.31 74.34 73.17 73.76 3,283,471 +0.01(+0.01%)
Feb 10, 2020 73.42 74.39 73.23 73.75 2,657,428 -0.06(-0.08%)
Feb 07, 2020 73.51 73.94 72.93 73.81 3,036,823 +0.09(+0.12%)
Feb 06, 2020 75.98 76.05 73.58 73.72 3,189,380 -1.98(-2.61%)
Feb 05, 2020 73.84 76.23 73.79 75.70 3,794,772 +3.20(+4.42%)
Feb 04, 2020 74.01 74.24 72.13 72.49 4,194,366 -0.20(-0.28%)
Feb 03, 2020 74.59 74.67 72.26 72.70 5,270,831 -1.96(-2.63%)
Jan 31, 2020 77.54 77.57 73.71 74.66 7,894,956 -4.12(-5.23%)
Jan 30, 2020 77.81 78.89 77.22 78.78 3,193,174 +0.50(+0.64%)
Jan 29, 2020 79.41 80.82 78.08 78.28 2,931,821 -0.73(-0.92%)
Jan 28, 2020 79.63 79.99 78.94 79.01 3,581,991 -0.19(-0.24%)
Jan 27, 2020 80.30 80.36 78.94 79.19 3,026,311 -2.78(-3.39%)
Jan 24, 2020 83.26 83.34 81.20 81.97 2,595,141 -1.44(-1.72%)
Jan 23, 2020 82.93 83.45 81.71 83.41 4,308,252 +0.18(+0.22%)
Jan 22, 2020 84.00 84.15 82.99 83.23 3,066,222 -0.39(-0.47%)
Jan 21, 2020 83.75 84.15 83.27 83.62 2,572,521 -0.79(-0.94%)
Jan 17, 2020 84.81 84.94 83.77 84.42 3,404,585 -0.39(-0.46%)
Jan 16, 2020 86.25 86.34 84.69 84.81 3,143,040 -0.90(-1.05%)
Jan 15, 2020 86.26 86.38 85.08 85.71 2,920,414 -1.22(-1.40%)
Jan 14, 2020 86.02 87.15 85.79 86.92 3,369,739 +0.88(+1.03%)
Jan 13, 2020 85.73 86.63 85.42 86.04 2,745,168 +0.35(+0.41%)
Jan 10, 2020 86.32 87.23 85.64 85.69 2,338,380 -0.61(-0.71%)
Jan 09, 2020 84.47 86.34 83.52 86.30 3,827,766 +1.24(+1.46%)
Jan 08, 2020 88.51 88.61 84.82 85.06 4,225,445 -3.30(-3.74%)
Jan 07, 2020 87.54 88.43 87.22 88.36 3,290,322 +0.27(+0.31%)
Jan 06, 2020 88.44 88.61 87.60 88.09 4,793,848 -0.56(-0.63%)
Jan 03, 2020 90.90 91.86 88.40 88.65 2,737,840 -3.03(-3.31%)
Jan 02, 2020 91.58 92.48 91.01 91.68 1,967,812 +0.65(+0.71%)
Dec 31, 2019 90.06 91.03 89.91 91.03 2,075,501 +0.85(+0.94%)
Dec 30, 2019 90.29 90.90 89.99 90.18 2,095,247 -0.19(-0.21%)
Dec 27, 2019 91.85 91.85 90.31 90.37 1,746,901 -1.19(-1.30%)
Dec 26, 2019 91.98 92.50 91.39 91.56 1,404,560 -0.93(-1.01%)
Dec 24, 2019 92.05 92.53 92.00 92.50 1,457,219 +0.43(+0.47%)
Dec 23, 2019 92.66 92.88 91.69 92.06 2,371,186 -0.56(-0.60%)
Dec 20, 2019 92.98 93.27 92.21 92.62 5,711,391 +0.44(+0.48%)
Dec 19, 2019 92.67 92.84 91.92 92.18 2,264,701 -0.19(-0.20%)
Dec 18, 2019 92.57 93.09 92.00 92.37 3,763,023 +0.01(+0.01%)
Dec 17, 2019 93.28 93.93 92.10 92.36 3,270,043 -0.91(-0.97%)
Dec 16, 2019 92.45 93.66 92.16 93.26 2,567,256 +0.94(+1.02%)
Dec 13, 2019 93.05 93.69 92.08 92.32 1,984,937 -0.60(-0.65%)
Dec 12, 2019 91.62 93.13 91.45 92.93 1,981,155 +1.24(+1.35%)
Dec 11, 2019 91.47 92.05 91.09 91.69 2,022,407 +0.23(+0.25%)
Dec 10, 2019 91.76 91.98 91.26 91.46 2,711,748 -0.02(-0.03%)
Dec 09, 2019 92.50 92.56 91.39 91.48 1,940,124 -1.31(-1.41%)
Dec 06, 2019 92.38 93.41 92.29 92.79 2,622,188 +0.83(+0.91%)
Dec 05, 2019 92.15 92.50 91.65 91.96 2,066,620 -0.02(-0.03%)
Dec 04, 2019 92.77 93.15 91.87 91.98 2,605,390 -0.15(-0.16%)
Dec 03, 2019 92.89 92.89 91.86 92.13 5,659,757 -1.29(-1.38%)
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.