Phillips 66 (NY: PSX )

59.82 USD -0.53 (-0.88%)
Official Closing Price Updated: 7:56 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 59.25 60.72 58.93 59.82 7,292,378 -0.53(-0.88%)
Sep 17, 2020 58.82 60.42 58.76 60.35 4,186,968 -0.16(-0.26%)
Sep 16, 2020 58.75 61.73 58.11 60.51 5,347,858 +2.46(+4.24%)
Sep 15, 2020 58.25 59.54 57.71 58.05 3,397,397 -0.32(-0.55%)
Sep 14, 2020 57.52 58.92 57.43 58.37 2,889,677 +1.30(+2.28%)
Sep 11, 2020 55.69 57.42 54.88 57.07 3,002,000 +1.71(+3.09%)
Sep 10, 2020 58.16 58.26 55.35 55.36 3,100,318 -2.51(-4.34%)
Sep 09, 2020 58.04 58.63 57.16 57.87 3,055,503 -0.09(-0.16%)
Sep 08, 2020 58.32 59.63 57.87 57.96 4,120,004 -1.02(-1.73%)
Sep 04, 2020 60.00 60.64 58.56 58.98 3,420,300 -0.71(-1.19%)
Sep 03, 2020 60.13 61.73 59.20 59.69 3,365,411 -0.36(-0.60%)
Sep 02, 2020 58.59 60.38 57.83 60.05 4,491,189 +1.26(+2.14%)
Sep 01, 2020 58.38 59.41 57.71 58.79 3,194,856 +0.32(+0.55%)
Aug 31, 2020 61.85 61.92 58.46 58.47 3,655,475 -3.32(-5.37%)
Aug 28, 2020 60.35 62.07 60.35 61.79 2,470,800 +1.53(+2.54%)
Aug 27, 2020 60.18 60.43 59.07 60.26 3,159,894 +0.23(+0.38%)
Aug 26, 2020 61.42 61.84 60.01 60.03 3,002,967 -1.60(-2.60%)
Aug 25, 2020 63.70 63.95 61.42 61.63 2,302,704 -2.02(-3.17%)
Aug 24, 2020 61.25 63.68 60.67 63.65 3,010,989 +2.68(+4.40%)
Aug 21, 2020 61.00 61.78 60.57 60.97 3,125,200 +0.00(+0.00%)
Aug 20, 2020 60.76 61.59 60.62 60.97 2,596,314 -0.45(-0.73%)
Aug 19, 2020 61.50 62.09 60.37 61.42 3,100,679 +0.11(+0.18%)
Aug 18, 2020 62.26 62.50 61.09 61.31 2,658,848 -1.05(-1.68%)
Aug 17, 2020 62.70 63.14 62.13 62.36 2,816,423 -1.30(-2.04%)
Aug 14, 2020 62.10 63.76 61.86 63.66 2,638,100 +1.03(+1.64%)
Aug 13, 2020 63.85 64.29 62.62 62.63 2,874,933 -1.78(-2.76%)
Aug 12, 2020 65.34 65.51 63.81 64.41 3,442,258 +0.30(+0.47%)
Aug 11, 2020 66.39 67.47 63.75 64.11 3,543,136 -0.76(-1.17%)
Aug 10, 2020 63.37 64.92 62.90 64.87 3,387,000 +2.00(+3.18%)
Aug 07, 2020 60.60 62.99 60.14 62.87 2,913,900 +1.90(+3.12%)
Aug 06, 2020 61.10 62.95 60.68 60.97 3,184,838 -0.99(-1.60%)
Aug 05, 2020 63.12 63.12 60.53 61.96 4,594,142 +0.11(+0.18%)
Aug 04, 2020 60.75 62.33 60.12 61.85 3,412,360 +0.73(+1.19%)
Aug 03, 2020 61.31 62.00 60.03 61.12 4,331,613 -0.90(-1.45%)
Jul 31, 2020 61.37 63.10 60.59 62.02 5,835,800 -1.07(-1.70%)
Jul 30, 2020 64.01 64.21 61.30 63.09 3,118,242 -2.49(-3.80%)
Jul 29, 2020 64.16 65.59 63.71 65.58 2,449,149 +2.00(+3.15%)
Jul 28, 2020 64.14 64.96 63.40 63.58 2,428,573 -1.01(-1.56%)
Jul 27, 2020 64.75 65.03 63.60 64.59 1,826,579 -0.47(-0.72%)
Jul 24, 2020 65.45 66.48 64.75 65.06 2,040,600 -0.12(-0.18%)
Jul 23, 2020 64.82 65.70 63.97 65.18 2,104,705 -0.07(-0.11%)
Jul 22, 2020 65.16 65.53 63.91 65.25 2,585,673 -1.17(-1.76%)
Jul 21, 2020 63.73 66.90 63.50 66.42 3,241,351 +4.09(+6.56%)
Jul 20, 2020 63.85 64.56 62.27 62.33 2,079,279 -1.51(-2.37%)
Jul 17, 2020 65.31 66.16 63.58 63.84 2,123,400 -1.03(-1.59%)
Jul 16, 2020 65.07 66.12 63.87 64.87 1,855,714 -0.59(-0.90%)
Jul 15, 2020 63.97 65.72 62.70 65.46 3,635,150 +3.50(+5.65%)
Jul 14, 2020 59.63 62.21 59.40 61.96 3,419,596 +1.69(+2.80%)
Jul 13, 2020 61.34 61.77 59.50 60.27 3,481,234 -0.79(-1.29%)
Jul 10, 2020 58.73 61.12 58.72 61.06 4,247,800 +2.08(+3.53%)
Jul 09, 2020 64.00 64.33 58.92 58.98 6,095,711 -5.00(-7.81%)
Jul 08, 2020 64.68 65.56 63.64 63.98 3,797,827 -0.63(-0.98%)
Jul 07, 2020 67.19 67.25 64.48 64.61 3,120,558 -3.48(-5.11%)
Jul 06, 2020 69.61 69.95 66.28 68.09 3,592,052 -0.33(-0.48%)
Jul 02, 2020 70.27 70.98 68.28 68.42 2,624,100 -0.69(-1.00%)
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.