Skip to main content

Phillips 66 (NY: PSX )

133.02 +2.71 (+2.08%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 94.60 95.08 93.18 94.73 4,859,267 +0.30(+0.32%)
Oct 30, 2019 96.68 96.68 94.20 94.43 2,819,740 -2.04(-2.11%)
Oct 29, 2019 94.47 97.14 94.35 96.47 4,733,229 +1.39(+1.46%)
Oct 28, 2019 93.26 96.44 93.26 95.08 5,804,107 +2.30(+2.47%)
Oct 25, 2019 91.01 94.88 90.74 92.79 7,701,862 +3.07(+3.43%)
Oct 24, 2019 88.81 89.99 88.54 89.72 4,287,711 +1.32(+1.50%)
Oct 23, 2019 88.21 88.56 87.85 88.39 2,888,926 +0.19(+0.21%)
Oct 22, 2019 88.14 89.07 87.64 88.21 1,952,177 +0.46(+0.53%)
Oct 21, 2019 87.58 88.04 87.23 87.74 2,058,515 +0.81(+0.93%)
Oct 18, 2019 86.77 87.57 86.54 86.93 3,718,986 -0.01(-0.01%)
Oct 17, 2019 86.77 86.98 86.28 86.94 2,180,964 +0.77(+0.89%)
Oct 16, 2019 86.60 87.40 85.91 86.17 2,304,955 -0.84(-0.97%)
Oct 15, 2019 86.37 87.68 86.09 87.01 2,015,311 +0.53(+0.61%)
Oct 14, 2019 85.96 86.93 85.78 86.49 1,763,945 +0.10(+0.11%)
Oct 11, 2019 86.77 87.74 86.30 86.39 2,954,941 -0.06(-0.07%)
Oct 10, 2019 84.03 86.54 83.89 86.45 4,672,122 +3.15(+3.79%)
Oct 09, 2019 82.68 83.99 82.52 83.29 2,265,622 +1.53(+1.87%)
Oct 08, 2019 81.81 82.35 81.41 81.76 2,537,726 -0.44(-0.53%)
Oct 07, 2019 82.12 82.92 81.69 82.20 3,054,406 +0.41(+0.50%)
Oct 04, 2019 80.50 81.89 80.45 81.79 2,586,606 +1.61(+2.01%)
Oct 03, 2019 79.28 80.19 78.62 80.18 2,554,184 +0.51(+0.64%)
Oct 02, 2019 81.42 81.47 78.82 79.67 2,812,950 -2.26(-2.76%)
Oct 01, 2019 83.66 83.94 81.77 81.93 2,341,113 -1.11(-1.34%)
Sep 30, 2019 84.06 84.30 82.99 83.04 2,227,057 -1.02(-1.22%)
Sep 27, 2019 85.00 85.54 83.51 84.06 2,832,492 -0.73(-0.86%)
Sep 26, 2019 84.85 85.19 83.62 84.79 2,180,667 -0.41(-0.48%)
Sep 25, 2019 83.84 85.57 83.45 85.20 4,131,070 +1.17(+1.39%)
Sep 24, 2019 84.50 84.65 82.98 84.03 3,219,902 -0.52(-0.61%)
Sep 23, 2019 83.54 85.00 83.54 84.55 3,046,677 +0.80(+0.96%)
Sep 20, 2019 83.87 84.37 83.42 83.75 11,609,764 +0.15(+0.18%)
Sep 19, 2019 83.91 84.33 83.19 83.59 1,653,166 +0.07(+0.09%)
Sep 18, 2019 82.43 83.65 82.03 83.52 2,243,200 +0.64(+0.77%)
Sep 17, 2019 84.12 84.28 82.68 82.88 3,081,127 -1.48(-1.76%)
Sep 16, 2019 82.81 85.15 82.73 84.36 5,737,864 +1.02(+1.23%)
Sep 13, 2019 83.47 83.88 82.79 83.34 2,082,011 +0.47(+0.57%)
Sep 12, 2019 82.26 83.21 81.66 82.87 2,303,583 -0.23(-0.27%)
Sep 11, 2019 83.76 84.52 82.80 83.10 2,373,101 -0.40(-0.48%)
Sep 10, 2019 83.06 84.27 82.92 83.50 2,919,056 +0.64(+0.77%)
Sep 09, 2019 82.35 83.32 81.91 82.85 2,954,643 +1.02(+1.25%)
Sep 06, 2019 81.20 82.21 80.62 81.83 2,611,145 +0.90(+1.11%)
Sep 05, 2019 81.58 82.31 80.89 80.93 3,290,876 +0.09(+0.11%)
Sep 04, 2019 81.37 81.59 80.37 80.84 2,052,689 +0.18(+0.22%)
Sep 03, 2019 78.89 80.78 78.69 80.66 2,638,991 +0.68(+0.85%)
Aug 30, 2019 80.02 80.89 79.58 79.98 2,383,017 +0.41(+0.52%)
Aug 29, 2019 78.75 79.85 78.69 79.57 2,925,647 +1.58(+2.03%)
Aug 28, 2019 76.67 78.55 76.67 77.99 2,858,536 +1.34(+1.75%)
Aug 27, 2019 78.65 79.06 76.51 76.65 3,188,832 -1.45(-1.86%)
Aug 26, 2019 77.88 78.18 77.12 78.10 1,933,668 +0.92(+1.19%)
Aug 23, 2019 79.05 80.18 76.82 77.19 4,075,607 -2.66(-3.33%)
Aug 22, 2019 80.49 81.04 79.64 79.85 2,399,734 -0.68(-0.85%)
Aug 21, 2019 80.78 81.09 79.70 80.53 2,451,823 +0.50(+0.63%)
Aug 20, 2019 80.12 80.84 79.52 80.02 2,348,462 -0.06(-0.08%)
Aug 19, 2019 80.52 80.87 79.55 80.09 3,388,515 +0.67(+0.85%)
Aug 16, 2019 78.78 79.63 78.48 79.42 2,636,262 +1.09(+1.40%)
Aug 15, 2019 78.68 79.11 77.45 78.32 2,600,747 -0.05(-0.06%)
Aug 14, 2019 78.44 79.31 78.05 78.37 3,148,245 -1.78(-2.22%)
Aug 13, 2019 78.68 81.28 78.03 80.15 2,845,064 +1.15(+1.45%)
Aug 12, 2019 80.41 80.47 78.60 79.00 2,387,145 -1.71(-2.12%)
Aug 09, 2019 80.78 81.13 80.00 80.71 2,495,763 -0.22(-0.27%)
Aug 08, 2019 79.00 80.95 78.65 80.93 2,877,069 +2.72(+3.47%)
Aug 07, 2019 76.84 78.53 76.39 78.21 2,924,266 -0.06(-0.08%)
Aug 06, 2019 77.59 78.38 77.17 78.28 2,693,571 +1.42(+1.85%)
Aug 05, 2019 78.67 79.03 76.33 76.85 3,776,682 -3.12(-3.90%)
Aug 02, 2019 81.77 81.88 79.90 79.97 2,582,999 -1.98(-2.42%)
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.