Skip to main content

Phillips 66 (NY: PSX )

161.76 +2.80 (+1.76%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 59.75 60.53 59.47 60.22 3,767,636 +0.95(+1.60%)
Sep 29, 2016 60.59 60.70 58.95 59.27 5,511,194 -1.43(-2.35%)
Sep 28, 2016 59.61 60.79 59.29 60.70 3,925,657 +1.33(+2.24%)
Sep 27, 2016 59.08 59.68 59.00 59.37 3,042,286 -0.04(-0.08%)
Sep 26, 2016 59.65 60.01 59.35 59.41 3,144,678 -0.08(-0.14%)
Sep 23, 2016 59.55 59.77 59.11 59.50 2,762,170 -0.34(-0.56%)
Sep 22, 2016 60.18 60.62 59.82 59.83 2,311,951 -0.03(-0.05%)
Sep 21, 2016 59.68 59.95 59.34 59.86 2,854,194 +0.37(+0.62%)
Sep 20, 2016 60.07 60.16 59.50 59.50 2,967,221 -0.58(-0.96%)
Sep 19, 2016 59.63 60.47 59.23 60.07 4,287,301 +0.94(+1.59%)
Sep 16, 2016 58.55 59.28 58.49 59.13 10,164,957 -0.01(-0.01%)
Sep 15, 2016 57.89 59.46 57.64 59.14 3,859,383 +1.59(+2.77%)
Sep 14, 2016 57.67 58.49 57.39 57.54 4,166,635 -0.21(-0.36%)
Sep 13, 2016 58.31 58.35 57.66 57.75 5,360,724 -1.19(-2.02%)
Sep 12, 2016 57.93 59.22 57.70 58.94 2,975,645 +0.73(+1.26%)
Sep 09, 2016 59.35 59.35 58.21 58.21 3,790,992 -1.66(-2.77%)
Sep 08, 2016 59.66 60.15 59.41 59.87 2,677,557 +0.37(+0.62%)
Sep 07, 2016 59.24 59.80 59.17 59.50 4,430,613 +0.36(+0.61%)
Sep 06, 2016 59.27 59.32 58.88 59.14 3,651,269 +0.18(+0.30%)
Sep 02, 2016 59.04 58.97 58.97 58.97 2,088,080 +0.43(+0.74%)
Sep 01, 2016 59.01 59.01 58.06 58.53 2,896,418 -0.12(-0.20%)
Aug 31, 2016 59.17 59.34 58.40 58.65 3,542,368 -0.66(-1.11%)
Aug 30, 2016 58.97 59.65 58.99 59.31 2,649,142 +0.34(+0.57%)
Aug 29, 2016 58.96 59.29 58.80 58.97 2,383,998 +0.19(+0.33%)
Aug 26, 2016 59.14 59.59 58.44 58.78 2,757,071 -0.34(-0.57%)
Aug 25, 2016 58.23 59.40 58.19 59.11 4,903,481 +1.04(+1.79%)
Aug 24, 2016 58.17 58.49 57.72 58.08 2,214,552 -0.10(-0.18%)
Aug 23, 2016 57.69 58.46 57.54 58.18 2,306,104 +0.64(+1.10%)
Aug 22, 2016 57.96 58.06 57.42 57.54 3,012,186 -0.81(-1.38%)
Aug 19, 2016 58.04 58.83 57.95 58.35 3,210,846 +0.07(+0.13%)
Aug 18, 2016 58.30 58.45 57.70 58.28 4,858,101 +0.18(+0.31%)
Aug 17, 2016 58.36 58.47 57.76 58.10 3,535,046 -0.20(-0.35%)
Aug 16, 2016 58.40 58.50 58.10 58.30 2,172,711 +0.01(+0.03%)
Aug 15, 2016 58.70 58.77 58.01 58.28 3,786,116 -0.16(-0.28%)
Aug 12, 2016 58.14 58.51 57.85 58.45 3,309,580 +0.48(+0.83%)
Aug 11, 2016 57.42 58.20 57.11 57.97 2,645,820 +0.90(+1.57%)
Aug 10, 2016 57.02 57.74 56.73 57.07 3,004,485 +0.17(+0.30%)
Aug 09, 2016 58.41 58.43 56.79 56.90 4,116,006 -1.38(-2.37%)
Aug 08, 2016 58.51 58.97 58.20 58.28 3,138,843 +0.22(+0.38%)
Aug 05, 2016 57.63 58.30 57.48 58.05 2,183,160 +0.55(+0.95%)
Aug 04, 2016 58.12 58.46 57.34 57.51 3,631,025 -0.83(-1.42%)
Aug 03, 2016 56.81 58.40 56.59 58.34 6,178,639 +1.86(+3.30%)
Aug 02, 2016 55.27 56.61 55.26 56.48 6,105,892 +1.40(+2.55%)
Aug 01, 2016 55.84 56.09 54.90 55.07 4,583,882 -1.33(-2.37%)
Jul 29, 2016 55.90 56.48 54.75 56.41 7,481,832 -0.14(-0.25%)
Jul 28, 2016 56.13 56.65 55.69 56.55 5,458,693 +0.63(+1.13%)
Jul 27, 2016 56.68 57.01 55.82 55.92 4,191,436 -0.62(-1.09%)
Jul 26, 2016 55.23 56.59 55.16 56.53 3,912,525 +1.31(+2.36%)
Jul 25, 2016 55.64 55.71 54.86 55.23 4,473,328 -0.68(-1.22%)
Jul 22, 2016 55.71 55.92 55.33 55.91 2,276,513 +0.20(+0.36%)
Jul 21, 2016 56.03 56.49 55.59 55.71 3,586,437 -0.16(-0.29%)
Jul 20, 2016 56.17 56.38 55.62 55.87 2,891,665 -0.30(-0.53%)
Jul 19, 2016 56.16 56.32 55.86 56.17 2,720,979 +0.07(+0.12%)
Jul 18, 2016 56.19 56.42 55.62 56.10 3,260,979 -0.01(-0.01%)
Jul 15, 2016 57.04 57.04 56.00 56.11 4,014,956 -0.70(-1.24%)
Jul 14, 2016 56.63 56.96 56.41 56.82 3,911,612 +0.27(+0.47%)
Jul 13, 2016 56.42 56.74 55.49 56.55 4,835,833 -0.11(-0.20%)
Jul 12, 2016 56.36 57.25 56.16 56.66 4,462,014 +0.88(+1.58%)
Jul 11, 2016 55.51 56.05 55.44 55.78 3,647,188 +0.27(+0.48%)
Jul 08, 2016 55.28 55.97 55.08 55.51 5,472,036 +0.43(+0.78%)
Jul 07, 2016 56.80 57.18 54.64 55.08 8,165,744 -1.56(-2.75%)
Jul 06, 2016 57.30 57.35 55.50 56.64 7,207,010 -1.16(-2.00%)
Jul 05, 2016 58.57 58.83 57.40 57.80 4,131,243 -1.37(-2.32%)
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.