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, 2013 42.73 42.91 41.41 42.05 7,909,549 -0.59(-1.38%)
Apr 29, 2013 42.76 42.99 42.42 42.64 4,992,793 +0.14(+0.32%)
Apr 26, 2013 42.67 42.83 42.18 42.50 4,398,227 -0.21(-0.48%)
Apr 25, 2013 42.81 43.53 42.63 42.71 6,353,981 +0.06(+0.13%)
Apr 24, 2013 42.37 43.50 42.30 42.65 6,915,538 +0.46(+1.10%)
Apr 23, 2013 41.12 42.38 40.96 42.19 7,709,889 +1.19(+2.89%)
Apr 22, 2013 40.10 41.63 40.07 41.01 5,303,748 +1.10(+2.75%)
Apr 19, 2013 40.12 40.12 38.96 39.91 7,312,495 +0.42(+1.07%)
Apr 18, 2013 39.96 40.39 38.73 39.49 6,187,180 -0.52(-1.31%)
Apr 17, 2013 40.40 40.56 39.44 40.01 6,669,975 -0.89(-2.18%)
Apr 16, 2013 40.12 40.93 39.86 40.90 8,180,454 +1.21(+3.06%)
Apr 15, 2013 40.83 41.39 39.38 39.69 11,446,637 -2.17(-5.19%)
Apr 12, 2013 42.34 42.60 40.76 41.86 12,040,866 -0.92(-2.16%)
Apr 11, 2013 44.03 44.06 42.65 42.79 8,993,111 -1.28(-2.90%)
Apr 10, 2013 44.70 44.99 43.50 44.06 8,704,680 -0.55(-1.24%)
Apr 09, 2013 44.12 45.01 43.37 44.61 6,220,396 +0.72(+1.63%)
Apr 08, 2013 42.98 44.02 42.71 43.90 5,752,841 +0.90(+2.10%)
Apr 05, 2013 42.27 43.45 41.54 42.99 7,666,666 -0.06(-0.13%)
Apr 04, 2013 43.17 44.12 42.73 43.05 8,897,572 -0.05(-0.11%)
Apr 03, 2013 46.12 46.14 42.41 43.10 20,332,302 -3.02(-6.55%)
Apr 02, 2013 48.42 48.44 46.02 46.12 8,231,571 -1.74(-3.63%)
Apr 01, 2013 48.30 48.43 47.42 47.86 4,370,452 -0.42(-0.87%)
Mar 28, 2013 47.18 48.66 46.89 48.28 9,021,878 +1.17(+2.49%)
Mar 27, 2013 46.32 47.12 45.86 47.10 5,683,519 +0.71(+1.53%)
Mar 26, 2013 46.21 46.51 45.79 46.39 4,700,960 +0.26(+0.57%)
Mar 25, 2013 46.88 47.40 45.99 46.13 5,659,985 -0.48(-1.02%)
Mar 22, 2013 46.21 46.77 46.12 46.61 3,842,970 +0.50(+1.09%)
Mar 21, 2013 46.23 46.81 45.61 46.10 4,920,252 -0.50(-1.07%)
Mar 20, 2013 45.54 47.22 45.50 46.60 7,374,590 +1.47(+3.26%)
Mar 19, 2013 44.77 45.78 44.61 45.13 5,977,541 +0.26(+0.58%)
Mar 18, 2013 43.69 45.05 43.48 44.87 5,281,150 +0.61(+1.37%)
Mar 15, 2013 44.50 45.01 44.23 44.26 8,671,918 -0.55(-1.23%)
Mar 14, 2013 44.82 45.16 44.36 44.81 5,560,767 +0.28(+0.62%)
Mar 13, 2013 45.46 45.57 44.30 44.54 6,934,784 -1.15(-2.52%)
Mar 12, 2013 45.30 45.81 44.99 45.69 5,992,549 +0.37(+0.81%)
Mar 11, 2013 45.47 45.59 44.12 45.32 7,198,490 -0.23(-0.51%)
Mar 08, 2013 45.59 45.73 45.26 45.56 5,862,861 +0.11(+0.24%)
Mar 07, 2013 45.46 45.62 44.70 45.45 4,970,782 -0.12(-0.27%)
Mar 06, 2013 45.54 46.21 45.12 45.57 4,246,265 +0.19(+0.43%)
Mar 05, 2013 45.57 45.57 44.52 45.38 5,681,780 +0.06(+0.14%)
Mar 04, 2013 44.05 45.36 43.84 45.32 5,447,917 +1.23(+2.79%)
Mar 01, 2013 43.27 44.11 42.91 44.09 4,565,660 +0.65(+1.49%)
Feb 28, 2013 42.83 44.34 42.78 43.44 6,125,730 -0.02(-0.05%)
Feb 27, 2013 42.30 43.55 42.09 43.46 3,741,188 +1.21(+2.87%)
Feb 26, 2013 42.42 42.56 41.35 42.25 6,299,995 -1.99(-4.49%)
Feb 22, 2013 43.32 44.24 43.13 44.23 4,419,416 +1.26(+2.92%)
Feb 21, 2013 43.00 43.41 42.24 42.98 7,290,910 -0.24(-0.56%)
Feb 20, 2013 44.68 44.81 43.15 43.22 7,025,011 -1.46(-3.27%)
Feb 19, 2013 44.17 44.77 43.84 44.68 4,481,894 +0.41(+0.92%)
Feb 15, 2013 44.54 45.11 43.83 44.28 5,490,686 -0.46(-1.02%)
Feb 14, 2013 44.00 44.79 43.99 44.73 5,159,582 +0.50(+1.12%)
Feb 13, 2013 44.50 44.50 44.05 44.23 4,024,928 -0.22(-0.50%)
Feb 12, 2013 44.59 44.70 44.01 44.45 5,365,391 +0.17(+0.39%)
Feb 11, 2013 44.16 44.61 43.97 44.28 4,489,695 +0.11(+0.25%)
Feb 08, 2013 43.75 45.01 43.62 44.17 6,878,930 +0.52(+1.20%)
Feb 07, 2013 42.70 43.70 42.09 43.65 6,366,542 +1.06(+2.50%)
Feb 06, 2013 41.94 43.12 41.89 42.59 7,345,190 +0.34(+0.82%)
Feb 04, 2013 42.87 42.95 42.20 42.24 5,502,501 -1.06(-2.44%)
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.