Skip to main content

Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 51.29 52.74 50.64 51.84 6,982,209 -0.89(-1.70%)
Jul 30, 2020 53.50 53.67 51.24 52.73 3,730,802 -2.08(-3.80%)
Jul 29, 2020 53.63 54.82 53.25 54.81 2,930,270 +1.67(+3.15%)
Jul 28, 2020 53.61 54.29 52.99 53.14 2,905,652 -0.84(-1.56%)
Jul 27, 2020 54.12 54.35 53.16 53.98 2,185,400 -0.39(-0.72%)
Jul 24, 2020 54.70 55.56 54.12 54.38 2,441,464 -0.10(-0.18%)
Jul 23, 2020 54.18 54.91 53.47 54.48 2,518,162 -0.06(-0.11%)
Jul 22, 2020 54.46 54.77 53.42 54.54 3,093,613 -0.98(-1.76%)
Jul 21, 2020 53.27 55.92 53.07 55.51 3,878,095 +3.42(+6.56%)
Jul 20, 2020 53.37 53.96 52.05 52.10 2,487,741 -1.26(-2.37%)
Jul 17, 2020 54.59 55.30 53.15 53.36 2,540,529 -0.86(-1.59%)
Jul 16, 2020 54.39 55.26 53.39 54.22 2,220,258 -0.49(-0.90%)
Jul 15, 2020 53.47 54.93 52.41 54.71 4,349,254 +2.93(+5.65%)
Jul 14, 2020 49.84 52.00 49.65 51.79 4,091,356 +1.41(+2.80%)
Jul 13, 2020 51.27 51.63 49.73 50.37 4,165,102 -0.66(-1.29%)
Jul 10, 2020 49.09 51.08 49.08 51.03 5,082,256 +1.74(+3.53%)
Jul 09, 2020 53.49 53.77 49.25 49.30 7,293,178 -4.18(-7.81%)
Jul 08, 2020 54.06 54.80 53.19 53.48 4,543,888 -0.53(-0.98%)
Jul 07, 2020 56.16 56.21 53.89 54.00 3,733,573 -2.91(-5.11%)
Jul 06, 2020 58.18 58.46 55.40 56.91 4,297,690 -0.28(-0.48%)
Jul 02, 2020 58.73 59.33 57.07 57.19 3,139,589 -0.58(-1.00%)
Jul 01, 2020 59.99 61.31 57.53 57.76 2,693,511 -2.33(-3.88%)
Jun 30, 2020 56.85 60.47 56.22 60.09 4,190,894 +2.71(+4.72%)
Jun 29, 2020 57.54 58.31 56.68 57.39 2,829,758 +0.49(+0.87%)
Jun 26, 2020 58.28 58.30 56.80 56.89 4,543,736 -1.67(-2.85%)
Jun 25, 2020 58.02 59.73 57.58 58.57 3,176,156 +0.07(+0.11%)
Jun 24, 2020 61.43 61.62 57.94 58.50 4,258,872 -3.94(-6.31%)
Jun 23, 2020 62.48 63.07 61.99 62.44 3,289,996 +0.25(+0.40%)
Jun 22, 2020 61.93 62.55 60.93 62.18 2,938,022 -0.25(-0.40%)
Jun 19, 2020 65.19 65.54 62.36 62.44 8,954,667 -1.29(-2.02%)
Jun 18, 2020 60.60 64.08 60.26 63.72 4,497,178 +2.81(+4.61%)
Jun 17, 2020 64.39 64.57 60.88 60.91 4,384,257 -3.48(-5.40%)
Jun 16, 2020 65.95 65.99 62.84 64.39 4,091,025 +1.20(+1.90%)
Jun 15, 2020 61.37 64.01 60.68 63.19 5,155,709 -1.39(-2.15%)
Jun 12, 2020 64.97 66.58 62.95 64.57 3,620,320 +1.89(+3.01%)
Jun 11, 2020 65.20 66.74 62.65 62.69 5,248,474 -7.80(-11.06%)
Jun 10, 2020 71.09 72.73 69.71 70.48 3,827,960 -1.12(-1.56%)
Jun 09, 2020 72.35 72.64 71.15 71.60 4,558,463 -3.39(-4.52%)
Jun 08, 2020 74.02 75.05 73.04 75.00 4,014,891 +1.95(+2.67%)
Jun 05, 2020 72.52 73.94 72.00 73.05 4,507,364 +3.57(+5.14%)
Jun 04, 2020 69.00 69.91 68.27 69.48 3,094,410 -0.50(-0.72%)
Jun 03, 2020 69.25 70.51 69.07 69.98 3,065,228 +1.81(+2.65%)
Jun 02, 2020 66.56 68.31 66.10 68.18 3,769,522 +2.29(+3.48%)
Jun 01, 2020 65.22 66.00 63.78 65.89 2,955,797 +0.48(+0.73%)
May 29, 2020 65.47 66.28 64.42 65.41 5,151,171 -0.25(-0.38%)
May 28, 2020 68.47 68.56 65.36 65.66 4,940,607 -2.65(-3.88%)
May 27, 2020 66.86 68.47 66.12 68.31 3,982,218 +2.31(+3.50%)
May 26, 2020 66.16 66.80 65.58 66.00 3,287,188 +2.10(+3.28%)
May 22, 2020 63.81 64.22 62.81 63.91 2,436,439 -0.53(-0.82%)
May 21, 2020 65.74 66.12 64.21 64.43 2,751,179 -0.97(-1.48%)
May 20, 2020 64.20 66.12 64.06 65.40 4,188,916 +2.53(+4.03%)
May 19, 2020 63.52 64.20 61.94 62.87 4,470,803 -0.89(-1.39%)
May 18, 2020 62.69 64.98 62.47 63.76 5,422,630 +4.47(+7.54%)
May 15, 2020 58.90 60.09 57.78 59.28 3,386,535 +0.07(+0.11%)
May 14, 2020 57.44 60.08 56.01 59.22 3,828,393 +0.59(+1.01%)
May 13, 2020 60.25 60.55 58.20 58.62 4,467,875 -2.06(-3.40%)
May 12, 2020 63.65 63.86 60.65 60.69 3,776,742 -2.59(-4.10%)
May 11, 2020 62.86 64.16 62.60 63.28 4,170,607 -0.32(-0.51%)
May 08, 2020 61.59 63.91 60.89 63.60 3,972,854 +3.09(+5.12%)
May 07, 2020 60.90 62.42 59.86 60.50 4,346,103 +1.16(+1.95%)
May 06, 2020 62.58 62.96 59.27 59.35 7,234,993 -2.72(-4.37%)
May 05, 2020 62.31 63.36 61.00 62.06 8,398,782 +1.42(+2.34%)
May 04, 2020 54.48 61.41 54.22 60.65 9,177,198 +5.88(+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.