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 (%)
Jul 31, 2020 51.28 52.73 50.63 51.82 6,984,110 -0.89(-1.70%)
Jul 30, 2020 53.49 53.65 51.22 52.72 3,731,818 -2.08(-3.80%)
Jul 29, 2020 53.61 54.81 53.23 54.80 2,931,068 +1.67(+3.15%)
Jul 28, 2020 53.59 54.28 52.98 53.13 2,906,443 -0.84(-1.56%)
Jul 27, 2020 54.10 54.34 53.14 53.97 2,185,995 -0.39(-0.72%)
Jul 24, 2020 54.69 55.55 54.10 54.36 2,442,129 -0.10(-0.18%)
Jul 23, 2020 54.16 54.90 53.45 54.46 2,518,847 -0.06(-0.11%)
Jul 22, 2020 54.45 54.76 53.40 54.52 3,094,456 -0.98(-1.76%)
Jul 21, 2020 53.25 55.90 53.06 55.50 3,879,151 +3.42(+6.56%)
Jul 20, 2020 53.35 53.95 52.03 52.08 2,488,418 -1.26(-2.37%)
Jul 17, 2020 54.57 55.28 53.13 53.34 2,541,221 -0.86(-1.59%)
Jul 16, 2020 54.37 55.25 53.37 54.20 2,220,862 -0.49(-0.90%)
Jul 15, 2020 53.45 54.91 52.39 54.70 4,350,438 +2.92(+5.65%)
Jul 14, 2020 49.83 51.98 49.63 51.77 4,092,470 +1.41(+2.80%)
Jul 13, 2020 51.25 51.61 49.72 50.36 4,166,236 -0.66(-1.29%)
Jul 10, 2020 49.07 51.07 49.07 51.02 5,083,639 +1.74(+3.53%)
Jul 09, 2020 53.48 53.75 49.23 49.28 7,295,164 -4.18(-7.82%)
Jul 08, 2020 54.05 54.78 53.18 53.46 4,545,125 -0.53(-0.98%)
Jul 07, 2020 56.14 56.19 53.88 53.99 3,734,590 -2.91(-5.11%)
Jul 06, 2020 58.16 58.45 55.38 56.89 4,298,860 -0.28(-0.48%)
Jul 02, 2020 58.72 59.31 57.05 57.17 3,140,444 -0.58(-1.00%)
Jul 01, 2020 59.97 61.29 57.51 57.75 2,694,245 -2.33(-3.88%)
Jun 30, 2020 56.84 60.45 56.20 60.08 4,192,035 +2.71(+4.72%)
Jun 29, 2020 57.52 58.29 56.67 57.37 2,830,528 +0.49(+0.87%)
Jun 26, 2020 58.27 58.28 56.79 56.88 4,544,973 -1.67(-2.85%)
Jun 25, 2020 58.01 59.71 57.56 58.55 3,177,021 +0.07(+0.11%)
Jun 24, 2020 61.42 61.60 57.92 58.48 4,260,032 -3.94(-6.31%)
Jun 23, 2020 62.46 63.05 61.98 62.42 3,290,892 +0.25(+0.40%)
Jun 22, 2020 61.92 62.53 60.91 62.17 2,938,822 -0.25(-0.40%)
Jun 19, 2020 65.18 65.52 62.34 62.42 8,957,105 -1.29(-2.02%)
Jun 18, 2020 60.59 64.06 60.25 63.70 4,498,402 +2.81(+4.61%)
Jun 17, 2020 64.37 64.56 60.86 60.90 4,385,451 -3.48(-5.40%)
Jun 16, 2020 65.93 65.97 62.82 64.37 4,092,139 +1.20(+1.90%)
Jun 15, 2020 61.36 64.00 60.66 63.17 5,157,113 -1.39(-2.15%)
Jun 12, 2020 64.95 66.56 62.93 64.56 3,621,306 +1.89(+3.01%)
Jun 11, 2020 65.18 66.72 62.64 62.67 5,249,903 -7.80(-11.06%)
Jun 10, 2020 71.07 72.71 69.70 70.46 3,829,002 -1.12(-1.56%)
Jun 09, 2020 72.33 72.62 71.13 71.58 4,559,704 -3.39(-4.52%)
Jun 08, 2020 74.00 75.03 73.02 74.98 4,015,984 +1.95(+2.67%)
Jun 05, 2020 72.50 73.92 71.99 73.03 4,508,591 +3.57(+5.14%)
Jun 04, 2020 68.99 69.89 68.25 69.46 3,095,253 -0.50(-0.72%)
Jun 03, 2020 69.23 70.49 69.05 69.96 3,066,062 +1.80(+2.65%)
Jun 02, 2020 66.55 68.29 66.08 68.16 3,770,548 +2.29(+3.48%)
Jun 01, 2020 65.20 65.99 63.76 65.87 2,956,602 +0.48(+0.73%)
May 29, 2020 65.45 66.26 64.41 65.39 5,152,573 -0.25(-0.38%)
May 28, 2020 68.45 68.54 65.34 65.64 4,941,953 -2.65(-3.88%)
May 27, 2020 66.85 68.45 66.10 68.29 3,983,303 +2.31(+3.50%)
May 26, 2020 66.14 66.78 65.56 65.99 3,288,083 +2.10(+3.28%)
May 22, 2020 63.79 64.21 62.79 63.89 2,437,102 -0.53(-0.82%)
May 21, 2020 65.72 66.10 64.19 64.42 2,751,928 -0.97(-1.48%)
May 20, 2020 64.18 66.10 64.05 65.38 4,190,057 +2.53(+4.03%)
May 19, 2020 63.50 64.18 61.92 62.85 4,472,021 -0.89(-1.39%)
May 18, 2020 62.67 64.96 62.45 63.74 5,424,106 +4.47(+7.54%)
May 15, 2020 58.88 60.08 57.76 59.27 3,387,457 +0.07(+0.11%)
May 14, 2020 57.43 60.06 56.00 59.20 3,829,436 +0.59(+1.01%)
May 13, 2020 60.23 60.53 58.19 58.61 4,469,092 -2.06(-3.40%)
May 12, 2020 63.63 63.84 60.64 60.67 3,777,771 -2.59(-4.10%)
May 11, 2020 62.84 64.14 62.58 63.26 4,171,743 -0.32(-0.51%)
May 08, 2020 61.58 63.90 60.88 63.58 3,973,936 +3.09(+5.12%)
May 07, 2020 60.88 62.40 59.84 60.49 4,347,286 +1.16(+1.95%)
May 06, 2020 62.56 62.95 59.26 59.33 7,236,963 -2.71(-4.38%)
May 05, 2020 62.30 63.34 60.98 62.05 8,401,069 +1.42(+2.34%)
May 04, 2020 54.46 61.40 54.21 60.63 9,179,697 +5.87(+10.73%)
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.