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 29, 2012 22.61 23.02 22.52 22.93 6,668,692 +0.64(+2.88%)
Jun 28, 2012 21.76 22.35 21.58 22.29 4,517,105 +0.29(+1.32%)
Jun 27, 2012 22.49 23.04 21.67 22.00 5,241,530 -0.48(-2.12%)
Jun 26, 2012 22.63 23.44 22.35 22.47 4,747,418 -0.20(-0.88%)
Jun 25, 2012 23.24 23.24 22.60 22.67 5,101,011 -0.89(-3.78%)
Jun 22, 2012 23.21 23.94 22.78 23.56 6,334,244 +0.47(+2.03%)
Jun 21, 2012 23.94 23.98 22.80 23.09 5,059,312 -0.81(-3.40%)
Jun 20, 2012 23.31 24.04 23.09 23.91 6,709,818 +0.55(+2.36%)
Jun 19, 2012 23.49 23.82 23.27 23.36 7,065,212 +0.00(+0.00%)
Jun 18, 2012 23.71 23.80 23.34 23.36 6,167,730 -0.72(-2.98%)
Jun 15, 2012 23.18 24.08 23.02 24.07 14,373,030 +0.95(+4.09%)
Jun 14, 2012 22.60 23.20 22.29 23.13 6,465,784 +0.52(+2.32%)
Jun 13, 2012 22.95 23.10 22.45 22.60 4,169,579 -0.50(-2.15%)
Jun 12, 2012 22.46 23.27 22.41 23.10 9,872,440 +0.61(+2.73%)
Jun 11, 2012 22.38 22.80 22.23 22.49 8,696,906 +0.33(+1.49%)
Jun 08, 2012 21.84 22.31 21.74 22.16 6,237,220 +0.20(+0.91%)
Jun 07, 2012 22.12 22.59 21.89 21.96 11,154,529 +0.21(+0.95%)
Jun 06, 2012 20.71 22.07 20.57 21.75 12,481,181 +1.12(+5.45%)
Jun 05, 2012 20.26 20.76 20.22 20.62 5,866,320 +0.26(+1.25%)
Jun 04, 2012 20.21 20.82 20.18 20.37 7,024,366 -0.27(-1.30%)
Jun 01, 2012 20.35 20.81 20.27 20.64 8,266,033 -0.08(-0.37%)
May 31, 2012 20.87 20.93 20.50 20.71 11,740,374 -0.28(-1.35%)
May 30, 2012 21.24 21.27 20.81 21.00 8,699,138 -0.39(-1.84%)
May 29, 2012 21.58 21.88 21.29 21.39 5,769,901 -0.20(-0.93%)
May 25, 2012 21.39 21.67 21.27 21.59 4,665,052 +0.12(+0.55%)
May 24, 2012 21.67 21.69 21.21 21.47 6,103,904 -0.19(-0.89%)
May 23, 2012 21.62 21.72 21.30 21.67 7,638,423 -0.15(-0.70%)
May 22, 2012 21.99 22.26 21.61 21.82 7,850,235 -0.39(-1.74%)
May 21, 2012 21.54 22.31 21.35 22.20 7,944,592 +0.56(+2.58%)
May 18, 2012 21.68 21.86 21.38 21.65 11,511,872 +0.08(+0.38%)
May 17, 2012 22.00 22.07 21.52 21.56 8,481,997 -0.58(-2.62%)
May 16, 2012 21.70 22.34 21.56 22.14 8,870,237 +0.30(+1.36%)
May 15, 2012 21.62 22.29 21.42 21.85 9,224,307 +0.24(+1.12%)
May 14, 2012 21.51 21.78 21.22 21.60 9,275,571 -0.35(-1.60%)
May 11, 2012 21.89 22.18 21.66 21.96 6,469,824 -0.45(-2.00%)
May 10, 2012 22.80 23.00 21.74 22.40 12,847,419 -0.01(-0.03%)
May 09, 2012 20.56 22.69 20.51 22.41 20,283,556 +1.65(+7.94%)
May 08, 2012 20.07 20.98 19.83 20.76 21,168,020 +0.52(+2.56%)
May 07, 2012 20.76 21.07 20.18 20.25 17,769,334 -0.56(-2.69%)
May 04, 2012 21.28 21.45 20.78 20.80 15,774,440 -0.85(-3.92%)
May 03, 2012 22.02 22.06 21.42 21.65 17,098,194 -0.42(-1.91%)
May 02, 2012 22.49 22.53 21.82 22.07 16,364,272 -0.52(-2.32%)
May 01, 2012 23.27 23.52 22.47 22.60 9,972,445 -0.89(-3.79%)
Apr 30, 2012 23.69 24.07 23.45 23.49 5,952,093 -0.04(-0.18%)
Apr 27, 2012 24.31 24.31 23.43 23.53 725,763 -0.58(-2.40%)
Apr 26, 2012 23.87 24.14 23.76 24.11 266,507 +0.14(+0.58%)
Apr 25, 2012 24.00 24.49 23.80 23.97 385,807 +0.00(+0.00%)
Apr 24, 2012 24.83 24.83 23.92 23.97 180,473 -0.64(-2.61%)
Apr 23, 2012 25.00 25.00 24.43 24.61 138,739 -0.44(-1.76%)
Apr 20, 2012 24.90 25.52 24.90 25.05 216,966 +0.22(+0.89%)
Apr 19, 2012 24.83 25.67 24.69 24.83 866,960 +0.00(+0.00%)
Apr 18, 2012 24.83 25.14 23.80 24.83 300,201 +0.00(+0.00%)
Apr 17, 2012 25.11 25.35 24.83 24.83 260,337 -0.38(-1.50%)
Apr 16, 2012 25.52 25.52 24.83 25.21 797,568 -0.31(-1.22%)
Apr 13, 2012 23.45 25.83 23.39 25.52 2,442,964 +2.07(+8.82%)
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.