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, 2019 94.57 95.05 93.15 94.71 4,860,590 +0.30(+0.32%)
Oct 30, 2019 96.65 96.65 94.17 94.41 2,820,507 -2.03(-2.11%)
Oct 29, 2019 94.44 97.11 94.33 96.44 4,734,518 +1.39(+1.46%)
Oct 28, 2019 93.23 96.42 93.23 95.06 5,805,688 +2.29(+2.47%)
Oct 25, 2019 90.99 94.85 90.72 92.76 7,703,959 +3.07(+3.43%)
Oct 24, 2019 88.78 89.97 88.52 89.69 4,288,878 +1.32(+1.50%)
Oct 23, 2019 88.18 88.53 87.83 88.37 2,889,712 +0.19(+0.21%)
Oct 22, 2019 88.12 89.04 87.61 88.18 1,952,709 +0.46(+0.53%)
Oct 21, 2019 87.56 88.02 87.21 87.72 2,059,075 +0.81(+0.93%)
Oct 18, 2019 86.75 87.54 86.51 86.91 3,719,999 -0.01(-0.01%)
Oct 17, 2019 86.75 86.96 86.25 86.92 2,181,558 +0.77(+0.89%)
Oct 16, 2019 86.58 87.37 85.89 86.15 2,305,583 -0.84(-0.97%)
Oct 15, 2019 86.34 87.66 86.07 86.99 2,015,859 +0.53(+0.61%)
Oct 14, 2019 85.94 86.90 85.76 86.46 1,764,426 +0.10(+0.11%)
Oct 11, 2019 86.75 87.72 86.28 86.37 2,955,746 -0.06(-0.07%)
Oct 10, 2019 84.01 86.51 83.87 86.42 4,673,394 +3.15(+3.79%)
Oct 09, 2019 82.66 83.97 82.50 83.27 2,266,239 +1.53(+1.87%)
Oct 08, 2019 81.79 82.33 81.39 81.74 2,538,417 -0.44(-0.53%)
Oct 07, 2019 82.09 82.89 81.66 82.18 3,055,238 +0.41(+0.50%)
Oct 04, 2019 80.48 81.87 80.43 81.77 2,587,310 +1.61(+2.01%)
Oct 03, 2019 79.26 80.17 78.60 80.16 2,554,879 +0.51(+0.64%)
Oct 02, 2019 81.40 81.45 78.80 79.65 2,813,716 -2.26(-2.76%)
Oct 01, 2019 83.63 83.92 81.75 81.91 2,341,750 -1.11(-1.34%)
Sep 30, 2019 84.04 84.28 82.97 83.02 2,227,664 -1.02(-1.22%)
Sep 27, 2019 84.97 85.52 83.49 84.04 2,833,263 -0.73(-0.86%)
Sep 26, 2019 84.83 85.16 83.59 84.77 2,181,261 -0.41(-0.48%)
Sep 25, 2019 83.82 85.55 83.42 85.17 4,132,195 +1.17(+1.39%)
Sep 24, 2019 84.48 84.63 82.96 84.01 3,220,778 -0.52(-0.61%)
Sep 23, 2019 83.51 84.98 83.51 84.53 3,047,506 +0.80(+0.96%)
Sep 20, 2019 83.85 84.35 83.40 83.72 11,612,925 +0.15(+0.18%)
Sep 19, 2019 83.89 84.31 83.17 83.57 1,653,616 +0.07(+0.09%)
Sep 18, 2019 82.41 83.63 82.00 83.50 2,243,811 +0.64(+0.77%)
Sep 17, 2019 84.10 84.26 82.66 82.86 3,081,966 -1.48(-1.76%)
Sep 16, 2019 82.78 85.13 82.71 84.34 5,739,426 +1.02(+1.23%)
Sep 13, 2019 83.45 83.85 82.76 83.32 2,082,577 +0.47(+0.57%)
Sep 12, 2019 82.24 83.18 81.64 82.85 2,304,210 -0.23(-0.27%)
Sep 11, 2019 83.74 84.49 82.78 83.08 2,373,747 -0.40(-0.48%)
Sep 10, 2019 83.03 84.24 82.90 83.47 2,919,851 +0.64(+0.77%)
Sep 09, 2019 82.33 83.29 81.89 82.83 2,955,447 +1.02(+1.25%)
Sep 06, 2019 81.18 82.19 80.60 81.81 2,611,856 +0.90(+1.11%)
Sep 05, 2019 81.56 82.29 80.87 80.91 3,291,771 +0.09(+0.11%)
Sep 04, 2019 81.35 81.57 80.35 80.82 2,053,248 +0.18(+0.22%)
Sep 03, 2019 78.87 80.76 78.66 80.64 2,639,709 +0.68(+0.85%)
Aug 30, 2019 79.99 80.87 79.56 79.96 2,383,666 +0.41(+0.52%)
Aug 29, 2019 78.73 79.82 78.67 79.55 2,926,443 +1.58(+2.03%)
Aug 28, 2019 76.65 78.53 76.65 77.97 2,859,315 +1.34(+1.75%)
Aug 27, 2019 78.62 79.04 76.49 76.63 3,189,700 -1.45(-1.86%)
Aug 26, 2019 77.85 78.15 77.10 78.08 1,934,194 +0.92(+1.19%)
Aug 23, 2019 79.03 80.16 76.80 77.16 4,076,716 -2.66(-3.33%)
Aug 22, 2019 80.46 81.02 79.62 79.82 2,400,388 -0.68(-0.85%)
Aug 21, 2019 80.76 81.07 79.68 80.51 2,452,490 +0.50(+0.63%)
Aug 20, 2019 80.10 80.82 79.50 80.00 2,349,102 -0.06(-0.08%)
Aug 19, 2019 80.50 80.85 79.53 80.07 3,389,437 +0.67(+0.85%)
Aug 16, 2019 78.76 79.61 78.46 79.39 2,636,980 +1.09(+1.40%)
Aug 15, 2019 78.66 79.09 77.43 78.30 2,601,455 -0.05(-0.06%)
Aug 14, 2019 78.41 79.29 78.03 78.35 3,149,102 -1.78(-2.22%)
Aug 13, 2019 78.66 81.26 78.00 80.13 2,845,838 +1.15(+1.45%)
Aug 12, 2019 80.39 80.45 78.58 78.98 2,387,795 -1.71(-2.12%)
Aug 09, 2019 80.76 81.11 79.98 80.69 2,496,442 -0.22(-0.27%)
Aug 08, 2019 78.98 80.93 78.63 80.90 2,877,852 +2.72(+3.47%)
Aug 07, 2019 76.82 78.51 76.37 78.19 2,925,062 -0.06(-0.08%)
Aug 06, 2019 77.57 78.36 77.15 78.25 2,694,304 +1.42(+1.85%)
Aug 05, 2019 78.65 79.00 76.31 76.83 3,777,710 -3.12(-3.90%)
Aug 02, 2019 81.75 81.86 79.88 79.95 2,583,703 -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.