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 (%)
Oct 31, 2017 69.12 69.50 68.62 69.22 1,897,551 +0.05(+0.07%)
Oct 30, 2017 69.60 70.17 69.16 69.18 2,530,636 -0.74(-1.05%)
Oct 27, 2017 69.20 69.98 68.55 69.92 2,740,573 +0.62(+0.89%)
Oct 26, 2017 69.55 69.92 69.01 69.30 2,214,789 -0.40(-0.58%)
Oct 25, 2017 69.79 70.19 69.34 69.70 2,878,063 -0.09(-0.13%)
Oct 24, 2017 69.38 69.84 68.91 69.79 1,875,819 +0.45(+0.65%)
Oct 23, 2017 69.08 69.74 68.94 69.35 2,678,888 +0.33(+0.48%)
Oct 20, 2017 69.00 69.19 68.70 69.01 2,775,884 +0.31(+0.45%)
Oct 19, 2017 68.18 68.84 67.84 68.70 2,499,624 +0.11(+0.17%)
Oct 18, 2017 68.97 69.07 68.33 68.59 2,555,448 -0.30(-0.43%)
Oct 17, 2017 68.93 69.24 68.71 68.88 3,155,717 -0.18(-0.26%)
Oct 16, 2017 71.06 71.28 68.93 69.06 4,687,986 -2.71(-3.77%)
Oct 13, 2017 71.97 72.20 71.61 71.77 2,116,538 +0.07(+0.10%)
Oct 12, 2017 71.02 71.79 70.93 71.70 2,227,337 +0.50(+0.70%)
Oct 11, 2017 71.04 71.40 70.62 71.20 2,163,529 +0.16(+0.22%)
Oct 10, 2017 71.44 70.93 71.04 1,460,592 +0.11(+0.16%)
Oct 09, 2017 71.02 71.26 70.71 70.93 1,629,764 +0.38(+0.54%)
Oct 06, 2017 70.51 70.93 70.23 70.55 2,328,021 -0.39(-0.55%)
Oct 05, 2017 71.09 71.53 70.76 70.93 2,692,494 -0.08(-0.11%)
Oct 04, 2017 70.98 71.22 70.50 71.01 2,913,491 -0.15(-0.21%)
Oct 03, 2017 71.29 71.97 70.87 71.16 3,428,995 +0.95(+1.35%)
Oct 02, 2017 69.44 70.43 69.32 70.21 2,538,749 +0.59(+0.84%)
Sep 29, 2017 69.66 69.98 69.43 69.63 2,562,198 -0.14(-0.20%)
Sep 28, 2017 69.91 70.07 69.38 69.76 2,891,225 -0.01(-0.01%)
Sep 27, 2017 69.46 69.98 68.84 69.77 3,247,495 +0.34(+0.49%)
Sep 26, 2017 69.28 69.68 69.09 69.43 2,613,667 +0.26(+0.37%)
Sep 25, 2017 68.38 69.54 68.29 69.17 2,683,664 +0.85(+1.25%)
Sep 22, 2017 67.75 68.48 67.66 68.32 2,679,692 +0.57(+0.84%)
Sep 21, 2017 67.57 68.18 67.49 67.75 2,678,403 +0.05(+0.08%)
Sep 20, 2017 67.67 68.03 67.47 67.70 2,998,600 -0.02(-0.02%)
Sep 19, 2017 67.16 67.87 66.90 67.71 2,537,496 +0.59(+0.88%)
Sep 18, 2017 66.59 67.15 66.50 67.12 2,389,311 +0.49(+0.73%)
Sep 15, 2017 65.59 66.75 65.58 66.63 5,741,403 +1.09(+1.66%)
Sep 14, 2017 65.50 65.94 65.32 65.54 2,634,469 -0.08(-0.13%)
Sep 13, 2017 65.28 65.71 65.00 65.63 2,300,387 +0.47(+0.72%)
Sep 12, 2017 64.75 65.24 64.66 65.16 2,062,125 +0.41(+0.63%)
Sep 11, 2017 64.53 64.92 64.17 64.75 1,985,287 +0.37(+0.58%)
Sep 08, 2017 63.87 64.69 63.81 64.37 2,548,129 +0.50(+0.79%)
Sep 07, 2017 63.45 63.99 63.17 63.87 2,438,363 +0.52(+0.82%)
Sep 06, 2017 63.57 63.80 63.22 63.36 2,481,330 +0.09(+0.14%)
Sep 05, 2017 64.09 64.15 62.82 63.26 3,277,978 -0.90(-1.41%)
Sep 01, 2017 63.74 64.31 63.23 64.17 2,695,710 +0.47(+0.74%)
Aug 31, 2017 63.82 63.83 63.17 63.70 3,218,270 +0.16(+0.25%)
Aug 30, 2017 63.46 63.64 63.04 63.54 2,439,154 +0.08(+0.12%)
Aug 29, 2017 63.46 63.83 63.27 63.46 2,233,192 -0.11(-0.18%)
Aug 28, 2017 63.93 64.30 63.48 63.58 3,007,264 +0.17(+0.28%)
Aug 25, 2017 64.07 64.48 63.36 63.40 2,340,503 -0.34(-0.54%)
Aug 24, 2017 62.37 64.15 62.37 63.74 3,240,947 +1.15(+1.83%)
Aug 23, 2017 62.30 62.82 62.23 62.60 1,525,938 +0.10(+0.16%)
Aug 22, 2017 62.41 62.78 62.31 62.50 2,248,693 +0.25(+0.40%)
Aug 21, 2017 61.87 62.35 61.67 62.25 2,219,514 +0.26(+0.42%)
Aug 18, 2017 61.41 62.45 61.36 61.99 3,011,531 +0.51(+0.83%)
Aug 17, 2017 62.83 63.09 61.48 61.48 3,103,985 -1.63(-2.58%)
Aug 16, 2017 63.32 63.45 62.90 63.11 2,813,549 +0.04(+0.06%)
Aug 15, 2017 63.12 63.37 62.74 63.07 2,531,118 -0.15(-0.24%)
Aug 14, 2017 63.01 63.53 62.89 63.22 2,333,511 +0.33(+0.53%)
Aug 11, 2017 62.62 63.16 62.52 62.89 2,465,552 -0.15(-0.24%)
Aug 10, 2017 63.62 63.87 62.92 63.04 2,455,278 -0.64(-1.01%)
Aug 09, 2017 64.06 64.48 63.55 63.68 3,047,851 -0.40(-0.62%)
Aug 08, 2017 63.94 64.30 63.71 64.08 2,451,971 -0.04(-0.06%)
Aug 07, 2017 64.46 64.51 63.97 64.11 2,902,015 -0.40(-0.62%)
Aug 04, 2017 64.58 64.96 64.50 64.51 2,769,763 -0.04(-0.06%)
Aug 03, 2017 65.40 65.66 64.51 64.55 3,224,850 -0.77(-1.18%)
Aug 02, 2017 64.40 65.80 64.35 65.32 3,917,523 +0.78(+1.21%)
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.