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, 2017 63.04 63.64 62.73 63.32 3,210,726 +0.63(+1.00%)
Jun 29, 2017 62.87 63.42 62.63 62.69 3,282,890 +0.06(+0.10%)
Jun 28, 2017 62.03 62.89 62.02 62.63 3,026,402 +0.96(+1.55%)
Jun 27, 2017 61.56 62.26 61.45 61.68 2,159,795 +0.23(+0.37%)
Jun 26, 2017 61.48 61.76 61.30 61.45 1,975,655 -0.02(-0.04%)
Jun 23, 2017 60.36 61.55 60.34 61.47 3,521,433 +1.04(+1.72%)
Jun 22, 2017 60.51 60.81 60.21 60.43 1,326,852 +0.02(+0.03%)
Jun 21, 2017 60.92 61.09 60.21 60.41 2,708,225 -0.51(-0.83%)
Jun 20, 2017 61.49 61.72 60.43 60.92 3,003,071 -1.29(-2.08%)
Jun 19, 2017 62.02 62.43 61.91 62.21 3,600,839 +0.23(+0.37%)
Jun 16, 2017 60.83 62.01 60.66 61.98 6,360,691 +1.42(+2.35%)
Jun 15, 2017 60.20 60.79 60.14 60.56 2,817,145 +0.23(+0.38%)
Jun 14, 2017 61.71 61.75 60.30 60.33 3,670,354 -1.42(-2.29%)
Jun 13, 2017 61.48 61.82 61.19 61.74 2,406,808 +0.32(+0.52%)
Jun 12, 2017 60.93 61.63 60.95 61.42 3,879,937 +0.49(+0.80%)
Jun 09, 2017 59.24 61.03 59.19 60.93 3,699,239 +1.66(+2.80%)
Jun 08, 2017 59.69 58.81 59.27 3,179,431 +0.34(+0.57%)
Jun 07, 2017 58.69 59.08 58.47 58.93 3,337,779 -0.06(-0.10%)
Jun 06, 2017 58.73 59.04 58.45 59.00 2,229,331 +0.14(+0.23%)
Jun 05, 2017 58.34 59.14 58.34 58.86 2,940,710 +0.38(+0.64%)
Jun 02, 2017 58.33 58.82 58.08 58.48 2,808,735 -0.19(-0.33%)
Jun 01, 2017 58.49 58.74 58.12 58.67 3,269,679 +0.39(+0.67%)
May 31, 2017 58.89 59.14 58.20 58.28 5,017,591 -0.68(-1.16%)
May 30, 2017 59.18 59.49 58.83 58.96 2,507,531 -0.34(-0.57%)
May 26, 2017 59.45 59.66 59.08 59.30 3,004,021 +0.02(+0.03%)
May 25, 2017 60.12 60.40 59.13 59.29 3,610,871 -0.66(-1.10%)
May 24, 2017 59.81 60.20 59.67 59.94 1,861,747 +0.11(+0.18%)
May 23, 2017 60.30 60.34 59.80 59.84 3,887,618 -0.31(-0.52%)
May 22, 2017 59.97 60.34 59.89 60.15 1,810,664 +0.23(+0.38%)
May 19, 2017 59.47 60.14 59.23 59.92 2,994,623 +0.54(+0.90%)
May 18, 2017 59.26 59.68 58.82 59.39 3,309,567 -0.09(-0.15%)
May 17, 2017 60.14 60.33 59.45 59.48 2,884,241 -0.67(-1.11%)
May 16, 2017 60.83 60.86 59.90 60.14 2,627,155 -0.67(-1.11%)
May 15, 2017 60.95 61.24 60.60 60.82 2,273,551 +0.25(+0.41%)
May 12, 2017 60.32 60.71 60.20 60.57 1,896,955 +0.20(+0.34%)
May 11, 2017 60.65 60.74 60.13 60.36 1,897,607 -0.17(-0.29%)
May 10, 2017 60.55 60.76 60.32 60.54 2,227,639 +0.11(+0.19%)
May 09, 2017 60.38 60.81 60.26 60.42 1,917,822 -0.03(-0.05%)
May 08, 2017 60.02 60.52 59.81 60.45 2,460,551 +0.22(+0.37%)
May 05, 2017 59.46 60.29 59.45 60.23 2,323,798 +0.84(+1.42%)
May 04, 2017 60.20 60.20 59.21 59.39 2,850,459 -1.02(-1.70%)
May 03, 2017 59.90 60.54 59.77 60.42 2,564,025 +0.25(+0.42%)
May 02, 2017 60.67 60.78 60.01 60.16 2,902,021 -0.23(-0.38%)
May 01, 2017 60.36 60.99 60.21 60.39 3,469,181 +0.00(+0.00%)
Apr 28, 2017 60.42 61.44 60.02 60.39 6,930,521 +1.15(+1.93%)
Apr 27, 2017 59.22 59.31 58.40 59.25 3,954,396 -0.05(-0.08%)
Apr 26, 2017 59.16 59.88 58.95 59.29 3,922,489 +0.02(+0.04%)
Apr 25, 2017 58.90 59.35 58.64 59.27 3,468,358 +0.43(+0.74%)
Apr 24, 2017 58.54 58.90 58.25 58.84 3,271,442 +0.88(+1.52%)
Apr 21, 2017 57.39 58.14 57.39 57.96 3,373,915 +0.46(+0.79%)
Apr 20, 2017 57.31 57.97 57.18 57.50 2,216,250 +0.32(+0.56%)
Apr 19, 2017 57.64 57.80 57.03 57.18 3,308,320 -0.46(-0.79%)
Apr 18, 2017 58.18 58.43 57.42 57.64 3,064,600 -0.82(-1.40%)
Apr 17, 2017 58.19 58.46 58.12 58.46 2,040,357 +0.26(+0.44%)
Apr 13, 2017 58.65 58.97 58.04 58.20 3,433,811 -0.54(-0.92%)
Apr 12, 2017 59.31 59.41 58.65 58.74 2,642,767 -0.38(-0.64%)
Apr 11, 2017 59.06 59.19 58.56 59.12 2,691,266 -0.13(-0.22%)
Apr 10, 2017 58.84 59.70 58.83 59.25 3,298,636 +0.68(+1.17%)
Apr 07, 2017 58.42 58.95 58.09 58.56 3,272,710 +0.20(+0.35%)
Apr 06, 2017 58.90 58.94 58.18 58.36 4,376,891 -0.52(-0.89%)
Apr 05, 2017 59.77 60.33 58.85 58.88 3,776,575 -0.65(-1.10%)
Apr 04, 2017 59.59 59.63 58.96 59.53 1,803,379 +0.11(+0.18%)
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.