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 (%)
May 29, 2020 66.54 67.36 65.48 66.48 5,068,377 -0.25(-0.38%)
May 28, 2020 69.59 69.68 66.43 66.73 4,861,197 -2.69(-3.88%)
May 27, 2020 67.96 69.59 67.20 69.43 3,918,213 +2.34(+3.49%)
May 26, 2020 67.24 67.89 66.65 67.08 3,234,354 +2.13(+3.28%)
May 22, 2020 64.85 65.27 63.84 64.95 2,397,278 -0.54(-0.82%)
May 21, 2020 66.81 67.20 65.26 65.49 2,706,959 -0.99(-1.48%)
May 20, 2020 65.25 67.20 65.11 66.47 4,121,588 +2.57(+4.03%)
May 19, 2020 64.56 65.25 62.95 63.90 4,398,944 -0.90(-1.39%)
May 18, 2020 63.71 66.04 63.49 64.80 5,335,472 +4.54(+7.54%)
May 15, 2020 59.86 61.08 58.72 60.25 3,332,104 +0.07(+0.11%)
May 14, 2020 58.38 61.06 56.93 60.18 3,766,860 +0.60(+1.01%)
May 13, 2020 61.23 61.53 59.15 59.58 4,396,064 -2.10(-3.40%)
May 12, 2020 64.69 64.90 61.64 61.68 3,716,039 -2.63(-4.10%)
May 11, 2020 63.88 65.21 63.62 64.31 4,103,573 -0.33(-0.51%)
May 08, 2020 62.60 64.96 61.89 64.64 3,908,999 +3.15(+5.12%)
May 07, 2020 61.90 63.44 60.84 61.49 4,276,248 +1.17(+1.95%)
May 06, 2020 63.60 63.99 60.24 60.32 7,118,705 -2.76(-4.38%)
May 05, 2020 63.33 64.40 62.00 63.08 8,263,788 +1.44(+2.34%)
May 04, 2020 55.37 62.42 55.11 61.64 9,029,693 +5.97(+10.73%)
May 01, 2020 59.18 59.87 54.74 55.66 7,900,019 -5.71(-9.31%)
Apr 30, 2020 61.66 63.44 60.40 61.38 7,143,839 -0.28(-0.45%)
Apr 29, 2020 58.72 61.90 58.30 61.65 6,173,050 +5.17(+9.15%)
Apr 28, 2020 54.65 56.76 53.88 56.49 4,592,023 +3.23(+6.06%)
Apr 27, 2020 50.87 53.79 50.47 53.26 3,855,806 +2.48(+4.89%)
Apr 24, 2020 51.17 51.68 49.93 50.77 4,053,728 +0.47(+0.93%)
Apr 23, 2020 50.39 50.87 48.95 50.30 4,075,810 +1.50(+3.08%)
Apr 22, 2020 50.05 50.22 48.11 48.80 3,663,623 +1.16(+2.43%)
Apr 21, 2020 46.56 48.65 45.64 47.64 3,918,387 -1.11(-2.27%)
Apr 20, 2020 47.81 50.56 47.40 48.75 4,134,884 -1.18(-2.37%)
Apr 17, 2020 46.09 50.07 45.83 49.93 6,678,047 +3.25(+6.95%)
Apr 16, 2020 46.95 47.30 44.59 46.69 5,191,635 -0.68(-1.43%)
Apr 15, 2020 48.91 48.99 46.18 47.37 4,878,435 -3.86(-7.53%)
Apr 14, 2020 51.85 52.35 50.40 51.23 4,167,840 -0.41(-0.80%)
Apr 13, 2020 52.93 53.52 51.15 51.64 4,098,886 +0.03(+0.06%)
Apr 09, 2020 56.29 56.57 49.83 51.60 6,338,398 -1.83(-3.42%)
Apr 08, 2020 50.01 53.85 49.82 53.43 4,476,141 +4.25(+8.65%)
Apr 07, 2020 50.47 51.64 48.66 49.18 6,294,713 +1.01(+2.11%)
Apr 06, 2020 45.37 48.59 44.83 48.16 6,374,379 +4.87(+11.24%)
Apr 03, 2020 44.46 44.75 42.23 43.30 4,276,782 -0.08(-0.19%)
Apr 02, 2020 43.20 47.06 41.99 43.38 6,162,199 +1.85(+4.46%)
Apr 01, 2020 43.17 43.49 41.14 41.53 4,939,321 -3.47(-7.72%)
Mar 31, 2020 46.73 47.39 43.66 45.00 5,655,458 -0.43(-0.94%)
Mar 30, 2020 42.50 46.08 40.84 45.43 6,208,684 +1.54(+3.52%)
Mar 27, 2020 43.69 45.58 41.98 43.89 4,996,852 -1.74(-3.81%)
Mar 26, 2020 43.11 47.59 42.83 45.62 7,170,724 +3.26(+7.70%)
Mar 25, 2020 38.74 44.37 36.62 42.36 7,767,462 +4.13(+10.79%)
Mar 24, 2020 38.38 38.85 35.57 38.23 6,528,024 +2.93(+8.29%)
Mar 23, 2020 40.00 40.26 34.73 35.31 7,242,271 -5.25(-12.95%)
Mar 20, 2020 39.58 42.75 38.05 40.56 9,066,436 +2.24(+5.84%)
Mar 19, 2020 36.28 39.12 35.07 38.32 5,884,640 +2.27(+6.31%)
Mar 18, 2020 37.61 39.37 33.59 36.04 8,309,653 -3.10(-7.93%)
Mar 17, 2020 41.17 42.54 38.55 39.15 7,480,159 -1.34(-3.31%)
Mar 16, 2020 39.23 48.31 38.01 40.49 8,560,156 -5.11(-11.20%)
Mar 13, 2020 42.54 45.64 39.13 45.60 8,342,194 +6.68(+17.16%)
Mar 12, 2020 42.71 42.96 37.59 38.92 13,700,375 -7.34(-15.87%)
Mar 11, 2020 51.20 51.73 45.40 46.26 10,072,040 -6.89(-12.96%)
Mar 10, 2020 55.32 56.09 50.57 53.15 8,387,225 +1.07(+2.05%)
Mar 09, 2020 52.55 57.96 50.50 52.08 9,527,734 -6.05(-10.40%)
Mar 06, 2020 58.72 59.69 57.06 58.13 7,599,354 -2.25(-3.72%)
Mar 05, 2020 60.52 61.92 60.00 60.38 6,824,879 -2.22(-3.55%)
Mar 04, 2020 62.09 62.72 60.75 62.60 5,009,281 +1.48(+2.43%)
Mar 03, 2020 63.30 65.07 60.48 61.12 6,807,653 -1.89(-3.00%)
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.