Skip to main content

Phillips 66 (NY: PSX )

133.63 +3.32 (+2.55%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 52.44 52.50 49.56 49.57 4,311,740 -2.81(-5.37%)
Aug 28, 2020 51.16 52.62 51.16 52.39 2,914,381 +1.30(+2.54%)
Aug 27, 2020 51.02 51.23 50.08 51.09 3,727,188 +0.20(+0.38%)
Aug 26, 2020 52.07 52.43 50.88 50.89 3,542,088 -1.36(-2.60%)
Aug 25, 2020 54.00 54.22 52.07 52.25 2,716,107 -1.72(-3.19%)
Aug 24, 2020 51.93 53.99 51.44 53.97 3,551,486 +2.28(+4.41%)
Aug 21, 2020 51.72 52.38 51.35 51.69 3,686,265 +0.00(+0.00%)
Aug 20, 2020 51.51 52.22 51.39 51.69 3,062,428 -0.38(-0.73%)
Aug 19, 2020 52.14 52.64 51.18 52.07 3,657,342 +0.09(+0.18%)
Aug 18, 2020 52.78 52.99 51.79 51.98 3,136,189 -0.89(-1.68%)
Aug 17, 2020 53.16 53.53 52.67 52.87 3,322,053 -0.34(-0.64%)
Aug 14, 2020 51.90 53.29 51.70 53.21 3,156,339 +0.86(+1.64%)
Aug 13, 2020 53.37 53.73 52.34 52.35 3,439,697 -1.49(-2.76%)
Aug 12, 2020 54.61 54.75 53.33 53.83 4,118,469 +0.25(+0.47%)
Aug 11, 2020 55.49 56.39 53.28 53.58 4,239,164 -0.64(-1.17%)
Aug 10, 2020 52.97 54.26 52.57 54.22 4,052,356 +1.67(+3.18%)
Aug 07, 2020 50.65 52.65 50.27 52.55 3,486,319 +1.59(+3.12%)
Aug 06, 2020 51.07 52.61 50.72 50.96 3,810,481 -0.83(-1.60%)
Aug 05, 2020 52.76 52.76 50.59 51.79 5,496,635 +0.09(+0.18%)
Aug 04, 2020 50.78 52.10 50.25 51.69 4,082,698 +0.61(+1.19%)
Aug 03, 2020 51.24 51.82 50.18 51.08 5,182,533 -0.75(-1.45%)
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%)
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.