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 (%)
Jun 29, 2012 22.25 22.66 22.16 22.57 6,775,783 +0.63(+2.88%)
Jun 28, 2012 21.41 22.00 21.24 21.93 4,589,644 +0.29(+1.32%)
Jun 27, 2012 22.14 22.67 21.33 21.65 5,325,703 -0.47(-2.12%)
Jun 26, 2012 22.27 23.07 22.00 22.12 4,823,655 -0.20(-0.88%)
Jun 25, 2012 22.87 22.87 22.24 22.31 5,182,927 -0.88(-3.78%)
Jun 22, 2012 22.84 23.56 22.42 23.19 6,435,964 +0.46(+2.03%)
Jun 21, 2012 23.56 23.60 22.44 22.73 5,140,559 -0.80(-3.40%)
Jun 20, 2012 22.94 23.66 22.73 23.53 6,817,569 +0.54(+2.36%)
Jun 19, 2012 23.12 23.44 22.90 22.99 7,178,670 +0.00(+0.00%)
Jun 18, 2012 23.34 23.42 22.97 22.99 6,266,776 -0.71(-2.98%)
Jun 15, 2012 22.81 23.70 22.66 23.69 14,603,843 +0.93(+4.09%)
Jun 14, 2012 22.25 22.84 21.93 22.76 6,569,616 +0.52(+2.32%)
Jun 13, 2012 22.59 22.74 22.09 22.25 4,236,537 -0.49(-2.15%)
Jun 12, 2012 22.10 22.90 22.06 22.74 10,030,979 +0.60(+2.73%)
Jun 11, 2012 22.03 22.44 21.88 22.13 8,836,567 +0.33(+1.49%)
Jun 08, 2012 21.49 21.96 21.39 21.81 6,337,381 +0.20(+0.91%)
Jun 07, 2012 21.77 22.23 21.54 21.61 11,333,656 +0.20(+0.95%)
Jun 06, 2012 20.39 21.72 20.24 21.41 12,681,613 +1.11(+5.45%)
Jun 05, 2012 19.94 20.43 19.90 20.30 5,960,525 +0.25(+1.25%)
Jun 04, 2012 19.89 20.50 19.86 20.05 7,137,168 -0.26(-1.30%)
Jun 01, 2012 20.03 20.48 19.95 20.31 8,398,775 -0.07(-0.37%)
May 31, 2012 20.54 20.60 20.18 20.39 11,928,910 -0.28(-1.35%)
May 30, 2012 20.90 20.93 20.49 20.67 8,838,835 -0.39(-1.84%)
May 29, 2012 21.24 21.53 20.95 21.05 5,862,558 -0.20(-0.93%)
May 25, 2012 21.05 21.32 20.93 21.25 4,739,966 +0.12(+0.55%)
May 24, 2012 21.33 21.34 20.88 21.13 6,201,925 -0.19(-0.89%)
May 23, 2012 21.28 21.38 20.96 21.32 7,761,086 -0.15(-0.70%)
May 22, 2012 21.64 21.91 21.27 21.47 7,976,300 -0.38(-1.74%)
May 21, 2012 21.20 21.96 21.01 21.85 8,072,172 +0.55(+2.58%)
May 18, 2012 21.34 21.51 21.04 21.30 11,696,738 +0.08(+0.38%)
May 17, 2012 21.65 21.72 21.18 21.22 8,618,207 -0.57(-2.62%)
May 16, 2012 21.36 21.99 21.22 21.79 9,012,681 +0.29(+1.36%)
May 15, 2012 21.28 21.94 21.09 21.50 9,372,437 +0.24(+1.12%)
May 14, 2012 21.17 21.44 20.89 21.26 9,424,524 -0.35(-1.60%)
May 11, 2012 21.54 21.83 21.32 21.61 6,573,721 -0.44(-2.00%)
May 10, 2012 22.44 22.64 21.40 22.05 13,053,732 -0.01(-0.03%)
May 09, 2012 20.24 22.33 20.18 22.06 20,609,284 +1.62(+7.94%)
May 08, 2012 19.75 20.64 19.52 20.43 21,507,952 +0.51(+2.56%)
May 07, 2012 20.43 20.74 19.86 19.93 18,054,688 -0.55(-2.69%)
May 04, 2012 20.94 21.11 20.45 20.48 16,027,758 -0.83(-3.92%)
May 03, 2012 21.68 21.71 21.08 21.31 17,372,768 -0.41(-1.91%)
May 02, 2012 22.13 22.18 21.47 21.72 16,627,062 -0.52(-2.32%)
May 01, 2012 22.91 23.15 22.12 22.24 10,132,590 -0.88(-3.79%)
Apr 30, 2012 23.31 23.69 23.08 23.12 6,047,676 -0.04(-0.18%)
Apr 27, 2012 23.93 23.93 23.06 23.16 737,417 -0.57(-2.40%)
Apr 26, 2012 23.50 23.75 23.38 23.73 270,787 +0.14(+0.58%)
Apr 25, 2012 23.63 24.10 23.42 23.59 392,003 +0.00(+0.00%)
Apr 24, 2012 24.44 24.44 23.54 23.59 183,371 -0.63(-2.61%)
Apr 23, 2012 24.60 24.60 24.05 24.22 140,966 -0.43(-1.76%)
Apr 20, 2012 24.51 25.12 24.51 24.66 220,450 +0.22(+0.89%)
Apr 19, 2012 24.44 25.27 24.30 24.44 880,883 +0.00(+0.00%)
Apr 18, 2012 24.44 24.74 23.42 24.44 305,021 +0.00(+0.00%)
Apr 17, 2012 24.71 24.95 24.44 24.44 264,518 -0.37(-1.50%)
Apr 16, 2012 25.12 25.12 24.43 24.81 810,376 -0.31(-1.22%)
Apr 13, 2012 23.08 25.42 23.02 25.12 2,482,195 +2.04(+8.82%)
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.