Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 56.90 57.00 56.20 56.46 4,736,683 -0.74(-1.30%)
Jun 27, 2014 57.34 57.61 56.88 57.21 7,820,709 -0.43(-0.74%)
Jun 26, 2014 57.51 57.89 56.93 57.63 7,495,909 +0.52(+0.91%)
Jun 25, 2014 56.83 58.03 55.57 57.11 14,447,755 -2.51(-4.21%)
Jun 24, 2014 60.39 61.11 59.44 59.63 3,960,748 -0.98(-1.61%)
Jun 23, 2014 60.55 60.95 60.32 60.60 3,300,171 +0.27(+0.45%)
Jun 20, 2014 60.08 60.57 59.85 60.33 10,373,080 +0.48(+0.80%)
Jun 19, 2014 59.47 60.05 59.40 59.85 4,156,614 +0.53(+0.90%)
Jun 18, 2014 58.88 59.35 58.22 59.32 3,692,760 +0.30(+0.51%)
Jun 17, 2014 58.27 59.04 57.92 59.02 4,186,403 +0.44(+0.76%)
Jun 16, 2014 58.63 58.72 58.22 58.58 2,833,512 -0.04(-0.06%)
Jun 13, 2014 58.13 58.67 57.84 58.61 6,168,144 +0.48(+0.83%)
Jun 12, 2014 58.53 58.76 57.87 58.13 4,101,193 -0.06(-0.11%)
Jun 11, 2014 57.82 58.38 57.70 58.19 3,355,170 +0.04(+0.07%)
Jun 10, 2014 58.69 58.90 57.91 58.15 3,354,748 -1.07(-1.81%)
Jun 06, 2014 58.93 59.39 58.65 59.22 3,550,963 +0.59(+1.01%)
Jun 05, 2014 59.02 59.42 58.56 58.63 5,317,304 -0.13(-0.22%)
Jun 04, 2014 59.01 59.43 58.65 58.76 3,489,390 -0.59(-0.99%)
Jun 03, 2014 59.59 59.80 59.23 59.35 3,290,414 -0.49(-0.82%)
Jun 02, 2014 59.66 59.99 59.26 59.84 3,570,241 +0.32(+0.53%)
May 30, 2014 59.22 59.75 59.09 59.52 5,898,682 +0.33(+0.56%)
May 29, 2014 58.43 59.26 58.14 59.19 3,416,883 +0.93(+1.60%)
May 28, 2014 57.60 58.58 57.59 58.26 4,933,449 +0.57(+0.99%)
May 27, 2014 57.75 57.85 57.19 57.69 3,921,032 +0.11(+0.18%)
May 23, 2014 57.81 57.59 57.59 57.59 3,619,078 -0.46(-0.80%)
May 22, 2014 57.35 58.17 57.28 58.05 2,510,809 +0.77(+1.35%)
May 21, 2014 57.73 58.00 56.79 57.28 9,000,289 -0.27(-0.46%)
May 20, 2014 57.88 58.43 57.47 57.54 3,300,006 -0.53(-0.92%)
May 19, 2014 57.56 58.34 57.47 58.08 4,127,383 +0.61(+1.06%)
May 16, 2014 57.46 57.82 57.02 57.47 3,283,728 -0.11(-0.18%)
May 15, 2014 58.27 58.27 57.07 57.57 16,470,532 -0.74(-1.26%)
May 14, 2014 58.66 59.09 57.89 58.31 4,505,018 -0.49(-0.83%)
May 13, 2014 58.46 59.13 58.25 58.80 3,672,777 +0.50(+0.86%)
May 12, 2014 57.67 58.67 57.61 58.29 4,547,991 +1.14(+1.99%)
May 09, 2014 57.72 58.05 56.40 57.16 5,284,738 -0.70(-1.22%)
May 08, 2014 58.76 59.14 57.56 57.86 4,365,124 -1.47(-2.48%)
May 07, 2014 59.08 59.49 58.25 59.33 3,696,015 +0.54(+0.91%)
May 06, 2014 58.71 59.61 58.38 58.80 3,742,102 +0.23(+0.39%)
May 05, 2014 58.02 58.61 57.67 58.57 3,011,358 +0.28(+0.48%)
May 02, 2014 58.61 59.00 58.22 58.29 3,003,300 -0.36(-0.62%)
May 01, 2014 58.11 59.08 57.98 58.65 3,729,278 +0.58(+1.00%)
Apr 30, 2014 58.55 58.96 57.99 58.07 4,098,743 -0.37(-0.63%)
Apr 29, 2014 58.99 59.21 58.15 58.44 3,915,929 -0.21(-0.36%)
Apr 28, 2014 57.84 58.89 57.13 58.65 5,520,652 +1.02(+1.77%)
Apr 25, 2014 57.59 57.99 57.24 57.63 3,647,821 +0.01(+0.02%)
Apr 24, 2014 57.64 57.95 57.05 57.62 3,585,094 +0.19(+0.33%)
Apr 23, 2014 57.12 57.88 56.87 57.43 2,970,843 +0.22(+0.39%)
Apr 22, 2014 56.75 57.55 56.33 57.21 4,262,897 +0.11(+0.20%)
Apr 21, 2014 56.08 57.32 55.96 57.09 4,211,381 +1.07(+1.92%)
Apr 17, 2014 56.29 56.02 56.02 56.02 6,466,166 -0.58(-1.02%)
Apr 16, 2014 55.42 56.63 54.87 56.60 5,438,804 +1.70(+3.09%)
Apr 15, 2014 54.26 54.92 53.55 54.90 5,227,477 +0.47(+0.86%)
Apr 14, 2014 53.81 54.45 53.48 54.44 3,815,237 +0.88(+1.64%)
Apr 11, 2014 53.47 54.47 53.16 53.56 7,954,032 +0.04(+0.08%)
Apr 10, 2014 54.62 55.39 53.50 53.51 5,534,412 -1.14(-2.09%)
Apr 09, 2014 54.45 54.92 53.89 54.66 3,605,127 +0.54(+0.99%)
Apr 08, 2014 54.47 54.90 53.74 54.12 4,784,903 -0.27(-0.50%)
Apr 07, 2014 55.20 55.79 54.34 54.39 4,600,291 -1.13(-2.04%)
Apr 04, 2014 56.53 56.82 55.23 55.52 4,767,057 -0.72(-1.28%)
Apr 03, 2014 55.59 56.46 55.59 56.24 4,756,975 +0.95(+1.72%)
Apr 02, 2014 55.24 55.48 54.35 55.29 4,418,168 -0.24(-0.43%)
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.