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, 2015 57.13 58.66 57.08 58.08 6,542,636 +1.49(+2.64%)
Jun 29, 2015 56.77 57.25 56.56 56.59 6,780,508 -0.81(-1.42%)
Jun 26, 2015 56.81 57.44 56.64 57.40 12,142,024 +0.53(+0.93%)
Jun 25, 2015 57.09 57.33 56.82 56.87 3,256,581 -0.22(-0.38%)
Jun 24, 2015 57.46 57.76 56.92 57.09 4,308,862 -0.81(-1.39%)
Jun 23, 2015 57.53 58.11 57.36 57.90 3,402,683 +0.51(+0.89%)
Jun 22, 2015 57.69 57.69 56.91 57.39 4,373,441 -0.05(-0.09%)
Jun 19, 2015 57.37 58.12 57.37 57.44 4,203,883 -0.26(-0.45%)
Jun 18, 2015 56.89 58.02 56.87 57.70 3,478,946 +0.86(+1.51%)
Jun 17, 2015 57.06 57.43 56.17 56.84 3,882,740 +0.32(+0.57%)
Jun 16, 2015 56.23 56.55 55.71 56.51 3,483,059 +0.22(+0.40%)
Jun 15, 2015 56.02 56.30 55.63 56.29 3,532,298 +0.31(+0.55%)
Jun 12, 2015 56.35 56.48 55.47 55.98 3,571,260 -0.74(-1.30%)
Jun 11, 2015 56.22 57.16 55.86 56.72 4,336,619 +0.63(+1.12%)
Jun 10, 2015 55.81 56.48 55.64 56.09 4,993,756 +0.73(+1.32%)
Jun 09, 2015 55.76 56.10 55.32 55.36 4,692,956 -0.28(-0.51%)
Jun 08, 2015 55.59 56.06 55.40 55.64 4,639,228 -0.63(-1.11%)
Jun 05, 2015 55.68 56.67 55.68 56.27 2,683,135 +0.48(+0.87%)
Jun 04, 2015 56.02 56.28 55.64 55.79 3,638,296 -0.66(-1.18%)
Jun 03, 2015 56.80 56.85 56.03 56.45 4,436,539 -0.58(-1.01%)
Jun 02, 2015 57.23 57.31 56.57 57.03 4,551,931 -0.18(-0.32%)
Jun 01, 2015 57.35 57.85 57.10 57.21 4,171,705 +0.17(+0.29%)
May 29, 2015 57.36 58.06 56.88 57.04 5,179,858 -0.32(-0.55%)
May 28, 2015 56.91 57.44 56.22 57.36 4,580,446 +0.27(+0.47%)
May 27, 2015 57.54 57.95 56.86 57.09 4,673,947 -0.12(-0.21%)
May 26, 2015 57.80 57.95 56.86 57.21 4,442,657 -1.16(-1.99%)
May 22, 2015 58.12 58.37 58.37 58.37 2,406,610 -0.02(-0.04%)
May 21, 2015 58.17 58.67 57.87 58.40 3,175,672 +0.35(+0.60%)
May 20, 2015 58.21 58.55 57.78 58.05 3,539,454 -0.13(-0.22%)
May 19, 2015 58.32 58.40 57.84 58.18 3,535,927 -0.45(-0.77%)
May 18, 2015 58.47 58.80 58.05 58.63 2,795,916 +0.20(+0.35%)
May 15, 2015 58.78 58.78 58.29 58.43 2,838,690 -0.42(-0.71%)
May 14, 2015 57.97 58.89 57.97 58.85 3,687,377 +1.02(+1.77%)
May 13, 2015 57.95 58.12 57.35 57.83 3,272,854 +0.19(+0.34%)
May 12, 2015 57.48 57.85 57.02 57.63 3,136,630 -0.03(-0.05%)
May 11, 2015 58.69 58.69 57.46 57.66 3,361,235 -0.78(-1.34%)
May 08, 2015 57.56 58.58 56.87 58.44 4,202,729 +1.21(+2.11%)
May 07, 2015 57.13 57.36 56.49 57.23 5,653,632 +0.09(+0.15%)
May 06, 2015 57.67 57.77 57.00 57.15 4,747,246 -0.44(-0.77%)
May 05, 2015 58.06 58.28 57.53 57.59 3,183,741 -0.29(-0.49%)
May 04, 2015 58.71 58.84 57.80 57.88 3,958,023 -0.55(-0.94%)
May 01, 2015 56.85 58.46 56.66 58.43 4,276,791 +1.65(+2.90%)
Apr 30, 2015 57.92 58.11 56.49 56.78 6,745,618 -1.21(-2.09%)
Apr 29, 2015 58.30 58.66 57.91 57.99 3,988,614 -0.44(-0.75%)
Apr 28, 2015 58.16 58.70 58.03 58.43 3,163,718 +0.39(+0.67%)
Apr 27, 2015 58.61 58.66 58.00 58.04 2,849,383 -0.37(-0.64%)
Apr 24, 2015 58.26 58.59 57.92 58.41 2,888,139 +0.26(+0.44%)
Apr 23, 2015 58.09 58.51 57.88 58.16 4,077,257 +0.22(+0.38%)
Apr 22, 2015 57.22 58.04 56.80 57.93 3,942,229 +1.02(+1.79%)
Apr 21, 2015 56.77 57.02 56.34 56.92 3,433,468 +0.14(+0.25%)
Apr 20, 2015 56.03 57.03 55.93 56.77 3,659,337 +0.92(+1.65%)
Apr 17, 2015 56.32 56.40 55.66 55.85 3,367,660 -0.88(-1.55%)
Apr 16, 2015 56.43 56.89 55.94 56.73 3,555,698 +0.21(+0.38%)
Apr 15, 2015 55.81 56.69 55.77 56.52 4,176,380 +0.79(+1.43%)
Apr 14, 2015 55.54 56.01 55.33 55.72 4,810,372 +0.64(+1.17%)
Apr 13, 2015 56.16 56.19 54.72 55.08 5,582,598 -1.01(-1.80%)
Apr 10, 2015 55.84 56.23 55.53 56.09 3,221,360 +0.38(+0.68%)
Apr 09, 2015 55.33 55.78 54.98 55.71 4,990,253 +0.29(+0.52%)
Apr 08, 2015 55.89 56.42 55.25 55.42 3,285,857 -0.26(-0.46%)
Apr 07, 2015 56.30 56.45 55.63 55.68 3,877,626 -0.56(-0.99%)
Apr 06, 2015 56.19 56.80 55.71 56.24 4,554,258 +0.27(+0.49%)
Apr 02, 2015 56.76 55.96 55.96 55.96 6,180,331 -1.27(-2.21%)
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.