Skip to main content

Phillips 66 (NY: PSX )

132.55 +2.24 (+1.72%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 57.96 58.21 57.28 57.36 5,098,168 -0.67(-1.16%)
May 30, 2017 58.24 58.55 57.90 58.03 2,547,799 -0.33(-0.57%)
May 26, 2017 58.51 58.72 58.15 58.36 3,052,263 +0.02(+0.03%)
May 25, 2017 59.17 59.45 58.19 58.35 3,668,857 -0.65(-1.10%)
May 24, 2017 58.87 59.25 58.73 59.00 1,891,644 +0.11(+0.18%)
May 23, 2017 59.35 59.38 58.85 58.89 3,950,049 -0.31(-0.52%)
May 22, 2017 59.02 59.38 58.94 59.20 1,839,741 +0.23(+0.38%)
May 19, 2017 58.53 59.19 58.30 58.97 3,042,713 +0.53(+0.90%)
May 18, 2017 58.32 58.74 57.89 58.45 3,362,715 -0.09(-0.15%)
May 17, 2017 59.19 59.37 58.51 58.54 2,930,558 -0.66(-1.11%)
May 16, 2017 59.87 59.90 58.95 59.19 2,669,344 -0.66(-1.11%)
May 15, 2017 59.98 60.27 59.64 59.86 2,310,062 +0.25(+0.41%)
May 12, 2017 59.37 59.75 59.24 59.61 1,927,418 +0.20(+0.34%)
May 11, 2017 59.69 59.78 59.18 59.41 1,928,081 -0.17(-0.29%)
May 10, 2017 59.60 59.80 59.36 59.58 2,263,412 +0.11(+0.19%)
May 09, 2017 59.42 59.85 59.30 59.47 1,948,620 -0.03(-0.05%)
May 08, 2017 59.07 59.57 58.86 59.50 2,500,065 +0.22(+0.37%)
May 05, 2017 58.52 59.34 58.51 59.28 2,361,116 +0.83(+1.42%)
May 04, 2017 59.24 59.24 58.27 58.45 2,896,234 -1.01(-1.70%)
May 03, 2017 58.95 59.58 58.82 59.46 2,605,200 +0.25(+0.42%)
May 02, 2017 59.71 59.82 59.06 59.21 2,948,625 -0.22(-0.38%)
May 01, 2017 59.41 60.02 59.26 59.44 3,524,892 +0.00(+0.00%)
Apr 28, 2017 59.47 60.47 59.07 59.44 7,041,817 +1.13(+1.93%)
Apr 27, 2017 58.28 58.37 57.47 58.31 4,017,899 -0.04(-0.08%)
Apr 26, 2017 58.22 58.94 58.02 58.35 3,985,480 +0.02(+0.04%)
Apr 25, 2017 57.97 58.41 57.71 58.33 3,524,056 +0.43(+0.74%)
Apr 24, 2017 57.62 57.97 57.33 57.91 3,323,977 +0.87(+1.52%)
Apr 21, 2017 56.48 57.22 56.48 57.04 3,428,096 +0.45(+0.79%)
Apr 20, 2017 56.41 57.05 56.28 56.59 2,251,841 +0.31(+0.56%)
Apr 19, 2017 56.73 56.89 56.13 56.28 3,361,448 -0.45(-0.79%)
Apr 18, 2017 57.26 57.50 56.51 56.73 3,113,814 -0.81(-1.40%)
Apr 17, 2017 57.27 57.53 57.20 57.53 2,073,123 +0.25(+0.44%)
Apr 13, 2017 57.72 58.04 57.12 57.28 3,488,954 -0.53(-0.92%)
Apr 12, 2017 58.37 58.47 57.72 57.81 2,685,207 -0.37(-0.64%)
Apr 11, 2017 58.13 58.25 57.64 58.18 2,734,485 -0.13(-0.22%)
Apr 10, 2017 57.91 58.76 57.90 58.31 3,351,608 +0.67(+1.17%)
Apr 07, 2017 57.50 58.02 57.17 57.64 3,325,266 +0.20(+0.35%)
Apr 06, 2017 57.97 58.01 57.26 57.44 4,447,179 -0.52(-0.89%)
Apr 05, 2017 58.83 59.38 57.92 57.95 3,837,223 -0.64(-1.10%)
Apr 04, 2017 58.65 58.68 58.03 58.59 1,832,339 +0.10(+0.18%)
Apr 03, 2017 59.09 59.18 58.27 58.49 2,290,310 -0.69(-1.17%)
Mar 31, 2017 58.64 59.34 58.58 59.18 3,673,068 +0.47(+0.80%)
Mar 30, 2017 58.56 58.91 58.23 58.71 4,338,902 +0.20(+0.34%)
Mar 29, 2017 58.13 58.65 57.93 58.51 3,054,496 +0.30(+0.51%)
Mar 28, 2017 57.83 58.35 57.59 58.21 3,197,108 +0.50(+0.87%)
Mar 27, 2017 57.50 58.12 57.29 57.71 2,796,562 -0.01(-0.03%)
Mar 24, 2017 58.59 58.77 57.62 57.73 3,158,521 -0.90(-1.54%)
Mar 23, 2017 58.70 59.16 58.59 58.63 2,960,778 -0.26(-0.44%)
Mar 22, 2017 58.50 58.97 58.15 58.89 4,051,470 +0.17(+0.29%)
Mar 21, 2017 59.39 59.60 58.47 58.72 6,199,087 -0.61(-1.02%)
Mar 20, 2017 59.68 59.76 59.09 59.33 3,059,104 -0.40(-0.66%)
Mar 17, 2017 59.66 59.83 59.49 59.72 3,747,407 +0.19(+0.31%)
Mar 16, 2017 59.81 59.84 59.33 59.54 3,312,336 -0.34(-0.57%)
Mar 15, 2017 58.98 59.98 58.98 59.88 3,228,307 +1.23(+2.09%)
Mar 14, 2017 58.65 58.85 58.39 58.65 3,136,707 -0.37(-0.63%)
Mar 13, 2017 58.95 59.39 58.80 59.03 2,916,315 +0.11(+0.19%)
Mar 10, 2017 57.66 59.00 57.22 58.92 6,743,613 +1.51(+2.63%)
Mar 09, 2017 57.54 57.82 56.99 57.41 3,593,519 -0.31(-0.53%)
Mar 08, 2017 57.98 58.50 57.62 57.71 3,771,224 -0.17(-0.30%)
Mar 07, 2017 58.73 58.88 57.82 57.88 3,585,589 -0.93(-1.58%)
Mar 06, 2017 58.39 58.94 58.28 58.81 2,473,803 +0.28(+0.49%)
Mar 03, 2017 58.65 59.04 58.41 58.53 2,326,275 +0.01(+0.01%)
Mar 02, 2017 59.23 59.28 58.39 58.52 3,412,215 -0.78(-1.31%)
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.