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 (%)
Apr 30, 2014 58.55 58.96 57.99 58.07 4,098,743 -0.37(-0.63%)
Apr 29, 2014 58.99 59.21 58.15 58.44 3,915,929 -0.21(-0.36%)
Apr 28, 2014 57.84 58.89 57.13 58.65 5,520,652 +1.02(+1.77%)
Apr 25, 2014 57.59 57.99 57.24 57.63 3,647,821 +0.01(+0.02%)
Apr 24, 2014 57.64 57.95 57.05 57.62 3,585,094 +0.19(+0.33%)
Apr 23, 2014 57.12 57.88 56.87 57.43 2,970,843 +0.22(+0.39%)
Apr 22, 2014 56.75 57.55 56.33 57.21 4,262,897 +0.11(+0.20%)
Apr 21, 2014 56.08 57.32 55.96 57.09 4,211,381 +1.07(+1.92%)
Apr 17, 2014 56.29 56.02 56.02 56.02 6,466,166 -0.58(-1.02%)
Apr 16, 2014 55.42 56.63 54.87 56.60 5,438,804 +1.70(+3.09%)
Apr 15, 2014 54.26 54.92 53.55 54.90 5,227,477 +0.47(+0.86%)
Apr 14, 2014 53.81 54.45 53.48 54.44 3,815,237 +0.88(+1.64%)
Apr 11, 2014 53.47 54.47 53.16 53.56 7,954,032 +0.04(+0.08%)
Apr 10, 2014 54.62 55.39 53.50 53.51 5,534,412 -1.14(-2.09%)
Apr 09, 2014 54.45 54.92 53.89 54.66 3,605,127 +0.54(+0.99%)
Apr 08, 2014 54.47 54.90 53.74 54.12 4,784,903 -0.27(-0.50%)
Apr 07, 2014 55.20 55.79 54.34 54.39 4,600,291 -1.13(-2.04%)
Apr 04, 2014 56.53 56.82 55.23 55.52 4,767,057 -0.72(-1.28%)
Apr 03, 2014 55.59 56.46 55.59 56.24 4,756,975 +0.95(+1.72%)
Apr 02, 2014 55.24 55.48 54.35 55.29 4,418,168 -0.24(-0.43%)
Apr 01, 2014 53.88 55.57 53.68 55.53 5,715,719 +1.76(+3.27%)
Mar 31, 2014 53.94 54.12 53.64 53.77 4,401,701 +0.29(+0.53%)
Mar 28, 2014 53.73 54.01 53.39 53.49 4,319,392 -0.15(-0.27%)
Mar 27, 2014 53.93 54.20 53.54 53.63 4,882,273 -0.24(-0.45%)
Mar 26, 2014 54.76 54.99 53.67 53.88 3,794,029 -0.69(-1.27%)
Mar 25, 2014 53.90 54.94 53.90 54.57 4,357,242 +0.54(+1.01%)
Mar 24, 2014 54.69 54.92 53.75 54.02 4,710,446 -0.37(-0.68%)
Mar 21, 2014 55.91 55.91 54.30 54.39 6,633,110 -0.38(-0.70%)
Mar 20, 2014 54.48 55.10 54.10 54.78 4,454,243 +0.05(+0.09%)
Mar 19, 2014 55.99 56.00 54.37 54.73 4,131,287 -1.34(-2.39%)
Mar 18, 2014 55.35 56.08 55.06 56.07 4,283,036 +0.70(+1.26%)
Mar 17, 2014 55.03 55.63 54.94 55.37 3,784,244 +0.46(+0.84%)
Mar 14, 2014 54.45 55.41 54.43 54.91 3,955,300 +0.38(+0.70%)
Mar 13, 2014 55.87 56.10 54.24 54.53 4,920,893 -1.30(-2.32%)
Mar 12, 2014 55.19 56.03 55.17 55.82 4,926,517 +0.64(+1.16%)
Mar 11, 2014 54.87 55.39 54.44 55.18 4,396,752 +0.29(+0.53%)
Mar 10, 2014 54.43 55.27 54.30 54.89 3,399,136 +0.40(+0.74%)
Mar 07, 2014 54.78 54.97 53.97 54.48 3,215,049 -0.04(-0.08%)
Mar 06, 2014 53.72 54.98 53.70 54.53 5,301,189 +0.93(+1.73%)
Mar 05, 2014 52.89 53.68 52.65 53.60 4,013,487 +0.51(+0.96%)
Mar 04, 2014 52.72 53.17 52.27 53.09 3,410,934 +0.85(+1.63%)
Mar 03, 2014 52.09 52.87 51.90 52.24 3,829,437 +0.00(+0.00%)
Feb 28, 2014 52.18 55.05 51.90 52.24 6,031,945 +0.08(+0.16%)
Feb 27, 2014 53.37 53.59 51.87 52.15 8,076,700 -1.41(-2.63%)
Feb 26, 2014 54.04 54.38 53.35 53.56 4,849,235 -0.54(-0.99%)
Feb 25, 2014 53.19 54.64 52.96 54.10 6,213,289 +0.89(+1.68%)
Feb 24, 2014 52.88 54.27 52.30 53.21 5,219,214 +0.91(+1.73%)
Feb 21, 2014 52.39 52.82 52.20 52.30 4,608,021 -0.24(-0.45%)
Feb 20, 2014 52.35 52.87 52.16 52.54 4,529,801 +0.01(+0.03%)
Feb 19, 2014 52.49 53.70 52.35 52.52 5,302,849 -0.08(-0.15%)
Feb 18, 2014 53.18 53.72 52.52 52.60 4,032,300 -0.38(-0.72%)
Feb 14, 2014 51.97 52.98 52.98 52.98 3,451,841 +0.89(+1.71%)
Feb 13, 2014 50.77 52.28 50.68 52.09 4,635,194 +0.98(+1.91%)
Feb 12, 2014 51.48 51.78 50.92 51.11 4,386,575 -0.31(-0.61%)
Feb 11, 2014 50.18 51.54 50.14 51.43 5,345,685 +1.26(+2.52%)
Feb 10, 2014 51.61 51.84 50.00 50.16 5,393,431 -1.40(-2.71%)
Feb 07, 2014 51.16 51.66 50.61 51.56 4,818,133 +0.68(+1.34%)
Feb 06, 2014 49.49 51.10 49.21 50.88 7,760,070 +1.83(+3.72%)
Feb 05, 2014 49.11 49.66 47.97 49.05 8,746,554 -0.33(-0.66%)
Feb 04, 2014 49.64 49.80 47.74 49.38 6,695,593 -0.15(-0.31%)
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.