Skip to main content

Phillips 66 (NY: PSX )

133.12 +2.81 (+2.16%)
Streaming Delayed Price Updated: 12:43 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.25 22.65 22.16 22.56 6,777,628 +0.63(+2.88%)
Jun 28, 2012 21.41 21.99 21.24 21.93 4,590,894 +0.29(+1.32%)
Jun 27, 2012 22.13 22.67 21.32 21.64 5,327,153 -0.47(-2.12%)
Jun 26, 2012 22.27 23.06 21.99 22.11 4,824,969 -0.20(-0.88%)
Jun 25, 2012 22.87 22.87 22.23 22.31 5,184,338 -0.88(-3.78%)
Jun 22, 2012 22.84 23.56 22.42 23.18 6,437,717 +0.46(+2.03%)
Jun 21, 2012 23.55 23.59 22.44 22.72 5,141,959 -0.80(-3.40%)
Jun 20, 2012 22.93 23.65 22.72 23.52 6,819,426 +0.54(+2.36%)
Jun 19, 2012 23.12 23.44 22.89 22.98 7,180,625 +0.00(+0.00%)
Jun 18, 2012 23.33 23.42 22.96 22.98 6,268,482 -0.71(-2.98%)
Jun 15, 2012 22.80 23.69 22.65 23.69 14,607,820 +0.93(+4.09%)
Jun 14, 2012 22.24 22.83 21.93 22.76 6,571,405 +0.52(+2.32%)
Jun 13, 2012 22.58 22.73 22.08 22.24 4,237,691 -0.49(-2.15%)
Jun 12, 2012 22.10 22.90 22.05 22.73 10,033,710 +0.60(+2.73%)
Jun 11, 2012 22.02 22.43 21.87 22.13 8,838,974 +0.33(+1.49%)
Jun 08, 2012 21.49 21.96 21.39 21.80 6,339,107 +0.20(+0.91%)
Jun 07, 2012 21.77 22.23 21.54 21.60 11,336,743 +0.20(+0.95%)
Jun 06, 2012 20.38 21.72 20.24 21.40 12,685,066 +1.11(+5.45%)
Jun 05, 2012 19.93 20.43 19.90 20.29 5,962,149 +0.25(+1.25%)
Jun 04, 2012 19.89 20.49 19.85 20.04 7,139,112 -0.26(-1.30%)
Jun 01, 2012 20.02 20.48 19.94 20.31 8,401,063 -0.07(-0.37%)
May 31, 2012 20.54 20.60 20.17 20.38 11,932,158 -0.28(-1.35%)
May 30, 2012 20.90 20.92 20.48 20.66 8,841,243 -0.39(-1.84%)
May 29, 2012 21.23 21.53 20.94 21.05 5,864,155 -0.20(-0.93%)
May 25, 2012 21.05 21.32 20.92 21.24 4,741,257 +0.12(+0.55%)
May 24, 2012 21.32 21.34 20.87 21.13 6,203,614 -0.19(-0.89%)
May 23, 2012 21.28 21.37 20.96 21.32 7,763,200 -0.15(-0.70%)
May 22, 2012 21.64 21.90 21.26 21.47 7,978,472 -0.38(-1.74%)
May 21, 2012 21.20 21.95 21.01 21.85 8,074,371 +0.55(+2.58%)
May 18, 2012 21.33 21.50 21.03 21.30 11,699,924 +0.08(+0.38%)
May 17, 2012 21.64 21.72 21.18 21.22 8,620,554 -0.57(-2.62%)
May 16, 2012 21.35 21.98 21.21 21.79 9,015,136 +0.29(+1.36%)
May 15, 2012 21.28 21.94 21.08 21.49 9,374,990 +0.24(+1.12%)
May 14, 2012 21.17 21.43 20.88 21.26 9,427,091 -0.35(-1.60%)
May 11, 2012 21.54 21.82 21.31 21.60 6,575,512 -0.44(-2.00%)
May 10, 2012 22.43 22.63 21.39 22.04 13,057,287 -0.01(-0.03%)
May 09, 2012 20.23 22.32 20.18 22.05 20,614,896 +1.62(+7.94%)
May 08, 2012 19.74 20.64 19.51 20.43 21,513,808 +0.51(+2.56%)
May 07, 2012 20.43 20.73 19.85 19.92 18,059,604 -0.55(-2.69%)
May 04, 2012 20.94 21.10 20.44 20.47 16,032,123 -0.83(-3.92%)
May 03, 2012 21.67 21.70 21.07 21.30 17,377,500 -0.41(-1.91%)
May 02, 2012 22.13 22.17 21.47 21.72 16,631,590 -0.52(-2.32%)
May 01, 2012 22.90 23.14 22.11 22.23 10,135,349 -0.88(-3.79%)
Apr 30, 2012 23.31 23.69 23.08 23.11 6,049,323 -0.04(-0.18%)
Apr 27, 2012 23.92 23.92 23.06 23.15 737,618 -0.57(-2.40%)
Apr 26, 2012 23.49 23.75 23.37 23.72 270,861 +0.14(+0.58%)
Apr 25, 2012 23.62 24.09 23.42 23.58 392,109 +0.00(+0.00%)
Apr 24, 2012 24.43 24.43 23.54 23.58 183,421 -0.63(-2.61%)
Apr 23, 2012 24.60 24.60 24.04 24.22 141,005 -0.43(-1.76%)
Apr 20, 2012 24.50 25.11 24.50 24.65 220,510 +0.22(+0.89%)
Apr 19, 2012 24.43 25.26 24.30 24.43 881,122 +0.00(+0.00%)
Apr 18, 2012 24.43 24.73 23.42 24.43 305,104 +0.00(+0.00%)
Apr 17, 2012 24.70 24.94 24.43 24.43 264,590 -0.37(-1.50%)
Apr 16, 2012 25.11 25.11 24.43 24.81 810,596 -0.31(-1.22%)
Apr 13, 2012 23.08 25.42 23.01 25.11 2,482,871 +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.