Skip to main content

Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 59.16 62.19 58.90 61.77 8,651,544 +0.50(+0.81%)
Feb 27, 2020 64.94 64.97 61.26 61.27 8,361,814 -5.01(-7.56%)
Feb 26, 2020 68.57 69.09 66.24 66.28 5,037,422 -2.05(-2.99%)
Feb 25, 2020 71.64 72.03 67.88 68.33 5,104,532 -3.09(-4.33%)
Feb 24, 2020 71.47 72.51 70.90 71.42 4,523,973 -2.22(-3.01%)
Feb 21, 2020 73.86 74.39 73.17 73.64 2,916,975 -0.78(-1.04%)
Feb 20, 2020 73.03 74.50 72.95 74.42 3,521,881 +1.51(+2.07%)
Feb 19, 2020 73.02 73.21 71.55 72.91 2,959,452 +0.30(+0.41%)
Feb 18, 2020 73.19 73.52 71.84 72.61 5,506,050 -1.21(-1.64%)
Feb 14, 2020 73.86 74.45 73.11 73.82 2,732,876 +0.02(+0.03%)
Feb 13, 2020 74.34 74.71 73.66 73.80 3,339,151 -0.65(-0.88%)
Feb 12, 2020 74.82 75.40 73.89 74.45 2,884,985 +0.71(+0.96%)
Feb 11, 2020 74.29 74.32 73.15 73.74 3,284,365 +0.01(+0.01%)
Feb 10, 2020 73.41 74.37 73.21 73.73 2,658,152 -0.06(-0.08%)
Feb 07, 2020 73.49 73.92 72.91 73.79 3,037,650 +0.09(+0.12%)
Feb 06, 2020 75.96 76.03 73.56 73.70 3,190,248 -1.98(-2.61%)
Feb 05, 2020 73.82 76.21 73.77 75.68 3,795,805 +3.20(+4.42%)
Feb 04, 2020 73.98 74.22 72.11 72.47 4,195,508 -0.20(-0.28%)
Feb 03, 2020 74.57 74.65 72.25 72.68 5,272,267 -1.96(-2.63%)
Jan 31, 2020 77.52 77.55 73.69 74.64 7,897,107 -4.12(-5.23%)
Jan 30, 2020 77.79 78.87 77.20 78.76 3,194,043 +0.50(+0.64%)
Jan 29, 2020 79.38 80.80 78.05 78.26 2,932,620 -0.73(-0.92%)
Jan 28, 2020 79.61 79.97 78.92 78.98 3,582,966 -0.19(-0.24%)
Jan 27, 2020 80.27 80.34 78.92 79.17 3,027,135 -2.78(-3.39%)
Jan 24, 2020 83.24 83.31 81.17 81.95 2,595,848 -1.44(-1.72%)
Jan 23, 2020 82.91 83.43 81.69 83.39 4,309,426 +0.18(+0.22%)
Jan 22, 2020 83.98 84.13 82.97 83.21 3,067,057 -0.39(-0.47%)
Jan 21, 2020 83.73 84.13 83.25 83.60 2,573,221 -0.79(-0.94%)
Jan 17, 2020 84.78 84.91 83.75 84.39 3,405,512 -0.39(-0.46%)
Jan 16, 2020 86.23 86.32 84.67 84.78 3,143,897 -0.90(-1.05%)
Jan 15, 2020 86.24 86.35 85.05 85.68 2,921,209 -1.22(-1.40%)
Jan 14, 2020 85.99 87.13 85.76 86.90 3,370,657 +0.88(+1.03%)
Jan 13, 2020 85.71 86.61 85.40 86.02 2,745,916 +0.35(+0.41%)
Jan 10, 2020 86.30 87.20 85.62 85.67 2,339,017 -0.61(-0.71%)
Jan 09, 2020 84.45 86.32 83.50 86.28 3,828,809 +1.24(+1.46%)
Jan 08, 2020 88.48 88.58 84.80 85.04 4,226,596 -3.30(-3.74%)
Jan 07, 2020 87.51 88.40 87.19 88.34 3,291,218 +0.27(+0.31%)
Jan 06, 2020 88.42 88.58 87.58 88.07 4,795,154 -0.56(-0.63%)
Jan 03, 2020 90.88 91.83 88.38 88.62 2,738,586 -3.03(-3.31%)
Jan 02, 2020 91.56 92.45 90.98 91.65 1,968,348 +0.65(+0.71%)
Dec 31, 2019 90.04 91.01 89.89 91.01 2,076,066 +0.85(+0.94%)
Dec 30, 2019 90.27 90.88 89.96 90.16 2,095,818 -0.19(-0.21%)
Dec 27, 2019 91.83 91.83 90.29 90.35 1,747,377 -1.19(-1.30%)
Dec 26, 2019 91.96 92.47 91.37 91.54 1,404,943 -0.93(-1.01%)
Dec 24, 2019 92.02 92.50 91.97 92.47 1,457,616 +0.43(+0.47%)
Dec 23, 2019 92.63 92.85 91.66 92.04 2,371,832 -0.56(-0.60%)
Dec 20, 2019 92.95 93.25 92.19 92.59 5,712,946 +0.44(+0.48%)
Dec 19, 2019 92.64 92.81 91.89 92.15 2,265,317 -0.19(-0.20%)
Dec 18, 2019 92.54 93.07 91.97 92.34 3,764,048 +0.01(+0.01%)
Dec 17, 2019 93.26 93.90 92.07 92.33 3,270,933 -0.91(-0.97%)
Dec 16, 2019 92.42 93.64 92.14 93.24 2,567,955 +0.94(+1.02%)
Dec 13, 2019 93.03 93.66 92.06 92.30 1,985,477 -0.60(-0.65%)
Dec 12, 2019 91.60 93.10 91.43 92.90 1,981,695 +1.24(+1.35%)
Dec 11, 2019 91.44 92.02 91.07 91.66 2,022,958 +0.23(+0.25%)
Dec 10, 2019 91.74 91.96 91.24 91.43 2,712,486 -0.02(-0.03%)
Dec 09, 2019 92.47 92.54 91.37 91.46 1,940,652 -1.31(-1.41%)
Dec 06, 2019 92.36 93.39 92.27 92.77 2,622,902 +0.83(+0.91%)
Dec 05, 2019 92.13 92.48 91.63 91.93 2,067,183 -0.02(-0.03%)
Dec 04, 2019 92.75 93.12 91.84 91.96 2,606,100 -0.15(-0.16%)
Dec 03, 2019 92.86 92.86 91.83 92.10 5,661,299 -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.