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 (%)
Sep 30, 2020 44.48 44.98 43.74 43.95 3,149,579 -0.30(-0.67%)
Sep 29, 2020 45.58 45.63 43.88 44.25 2,907,080 -1.52(-3.32%)
Sep 28, 2020 45.73 46.32 45.30 45.76 2,508,294 +0.93(+2.08%)
Sep 25, 2020 44.14 45.17 43.83 44.83 3,331,580 +0.03(+0.06%)
Sep 24, 2020 44.34 45.65 43.28 44.81 3,515,989 +0.19(+0.42%)
Sep 23, 2020 47.03 47.32 44.56 44.62 4,392,315 -2.31(-4.93%)
Sep 22, 2020 47.23 48.17 46.52 46.93 4,874,850 -0.47(-1.00%)
Sep 21, 2020 49.10 49.37 47.12 47.41 7,298,154 -3.31(-6.52%)
Sep 18, 2020 50.23 51.48 49.96 50.72 8,601,482 -0.45(-0.88%)
Sep 17, 2020 49.87 51.22 49.82 51.16 4,938,652 -0.14(-0.26%)
Sep 16, 2020 49.81 52.33 49.27 51.30 6,307,956 +2.09(+4.24%)
Sep 15, 2020 49.38 50.48 48.93 49.21 4,007,329 -0.27(-0.55%)
Sep 14, 2020 48.77 49.95 48.69 49.49 3,408,459 +1.10(+2.28%)
Sep 11, 2020 47.21 48.68 46.53 48.38 3,540,947 +1.45(+3.09%)
Sep 10, 2020 49.31 49.39 46.93 46.93 3,656,916 -2.13(-4.34%)
Sep 09, 2020 49.21 49.71 48.46 49.06 3,604,055 -0.08(-0.16%)
Sep 08, 2020 49.44 50.55 49.06 49.14 4,859,666 -0.86(-1.73%)
Sep 04, 2020 50.87 51.41 49.65 50.00 4,034,344 -0.60(-1.19%)
Sep 03, 2020 50.98 52.33 50.19 50.60 3,969,601 -0.31(-0.60%)
Sep 02, 2020 49.67 51.19 49.03 50.91 5,297,489 +1.07(+2.14%)
Sep 01, 2020 49.49 50.37 48.93 49.84 3,768,426 +0.27(+0.55%)
Aug 31, 2020 52.44 52.50 49.56 49.57 4,311,740 -2.81(-5.37%)
Aug 28, 2020 51.16 52.62 51.16 52.39 2,914,381 +1.30(+2.54%)
Aug 27, 2020 51.02 51.23 50.08 51.09 3,727,188 +0.20(+0.38%)
Aug 26, 2020 52.07 52.43 50.88 50.89 3,542,088 -1.36(-2.60%)
Aug 25, 2020 54.00 54.22 52.07 52.25 2,716,107 -1.72(-3.19%)
Aug 24, 2020 51.93 53.99 51.44 53.97 3,551,486 +2.28(+4.41%)
Aug 21, 2020 51.72 52.38 51.35 51.69 3,686,265 +0.00(+0.00%)
Aug 20, 2020 51.51 52.22 51.39 51.69 3,062,428 -0.38(-0.73%)
Aug 19, 2020 52.14 52.64 51.18 52.07 3,657,342 +0.09(+0.18%)
Aug 18, 2020 52.78 52.99 51.79 51.98 3,136,189 -0.89(-1.68%)
Aug 17, 2020 53.16 53.53 52.67 52.87 3,322,053 -0.34(-0.64%)
Aug 14, 2020 51.90 53.29 51.70 53.21 3,156,339 +0.86(+1.64%)
Aug 13, 2020 53.37 53.73 52.34 52.35 3,439,697 -1.49(-2.76%)
Aug 12, 2020 54.61 54.75 53.33 53.83 4,118,469 +0.25(+0.47%)
Aug 11, 2020 55.49 56.39 53.28 53.58 4,239,164 -0.64(-1.17%)
Aug 10, 2020 52.97 54.26 52.57 54.22 4,052,356 +1.67(+3.18%)
Aug 07, 2020 50.65 52.65 50.27 52.55 3,486,319 +1.59(+3.12%)
Aug 06, 2020 51.07 52.61 50.72 50.96 3,810,481 -0.83(-1.60%)
Aug 05, 2020 52.76 52.76 50.59 51.79 5,496,635 +0.09(+0.18%)
Aug 04, 2020 50.78 52.10 50.25 51.69 4,082,698 +0.61(+1.19%)
Aug 03, 2020 51.24 51.82 50.18 51.08 5,182,533 -0.75(-1.45%)
Jul 31, 2020 51.29 52.74 50.64 51.84 6,982,209 -0.89(-1.70%)
Jul 30, 2020 53.50 53.67 51.24 52.73 3,730,802 -2.08(-3.80%)
Jul 29, 2020 53.63 54.82 53.25 54.81 2,930,270 +1.67(+3.15%)
Jul 28, 2020 53.61 54.29 52.99 53.14 2,905,652 -0.84(-1.56%)
Jul 27, 2020 54.12 54.35 53.16 53.98 2,185,400 -0.39(-0.72%)
Jul 24, 2020 54.70 55.56 54.12 54.38 2,441,464 -0.10(-0.18%)
Jul 23, 2020 54.18 54.91 53.47 54.48 2,518,162 -0.06(-0.11%)
Jul 22, 2020 54.46 54.77 53.42 54.54 3,093,613 -0.98(-1.76%)
Jul 21, 2020 53.27 55.92 53.07 55.51 3,878,095 +3.42(+6.56%)
Jul 20, 2020 53.37 53.96 52.05 52.10 2,487,741 -1.26(-2.37%)
Jul 17, 2020 54.59 55.30 53.15 53.36 2,540,529 -0.86(-1.59%)
Jul 16, 2020 54.39 55.26 53.39 54.22 2,220,258 -0.49(-0.90%)
Jul 15, 2020 53.47 54.93 52.41 54.71 4,349,254 +2.93(+5.65%)
Jul 14, 2020 49.84 52.00 49.65 51.79 4,091,356 +1.41(+2.80%)
Jul 13, 2020 51.27 51.63 49.73 50.37 4,165,102 -0.66(-1.29%)
Jul 10, 2020 49.09 51.08 49.08 51.03 5,082,256 +1.74(+3.53%)
Jul 09, 2020 53.49 53.77 49.25 49.30 7,293,178 -4.18(-7.81%)
Jul 08, 2020 54.06 54.80 53.19 53.48 4,543,888 -0.53(-0.98%)
Jul 07, 2020 56.16 56.21 53.89 54.00 3,733,573 -2.91(-5.11%)
Jul 06, 2020 58.18 58.46 55.40 56.91 4,297,690 -0.28(-0.48%)
Jul 02, 2020 58.73 59.33 57.07 57.19 3,139,589 -0.58(-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.