Skip to main content

Phillips 66 (NY: PSX )

133.19 +2.88 (+2.21%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 56.99 57.18 55.58 55.87 6,855,811 -1.19(-2.09%)
Apr 29, 2015 57.36 57.72 56.98 57.06 4,053,770 -0.43(-0.75%)
Apr 28, 2015 57.22 57.76 57.09 57.49 3,215,399 +0.38(+0.67%)
Apr 27, 2015 57.67 57.71 57.07 57.11 2,895,928 -0.37(-0.64%)
Apr 24, 2015 57.33 57.65 56.99 57.47 2,935,318 +0.25(+0.44%)
Apr 23, 2015 57.16 57.57 56.95 57.22 4,143,860 +0.22(+0.38%)
Apr 22, 2015 56.30 57.11 55.89 57.00 4,006,627 +1.00(+1.79%)
Apr 21, 2015 55.86 56.10 55.44 56.00 3,489,556 +0.14(+0.25%)
Apr 20, 2015 55.13 56.11 55.03 55.86 3,719,114 +0.91(+1.65%)
Apr 17, 2015 55.42 55.49 54.77 54.95 3,422,673 -0.87(-1.55%)
Apr 16, 2015 55.52 55.98 55.04 55.82 3,613,782 +0.21(+0.38%)
Apr 15, 2015 54.91 55.78 54.87 55.61 4,244,604 +0.78(+1.43%)
Apr 14, 2015 54.65 55.11 54.44 54.83 4,888,951 +0.63(+1.17%)
Apr 13, 2015 55.26 55.28 53.84 54.19 5,673,792 -0.99(-1.80%)
Apr 10, 2015 54.95 55.33 54.64 55.18 3,273,983 +0.37(+0.68%)
Apr 09, 2015 54.44 54.88 54.10 54.81 5,071,771 +0.28(+0.52%)
Apr 08, 2015 54.99 55.51 54.36 54.53 3,339,533 -0.25(-0.46%)
Apr 07, 2015 55.40 55.54 54.73 54.78 3,940,969 -0.55(-0.99%)
Apr 06, 2015 55.29 55.89 54.82 55.33 4,628,654 +0.27(+0.49%)
Apr 02, 2015 55.85 55.06 55.06 55.06 6,281,289 -1.25(-2.21%)
Apr 01, 2015 55.70 56.56 55.61 56.31 4,624,296 +0.94(+1.70%)
Mar 31, 2015 55.26 55.92 55.23 55.37 3,855,210 -0.68(-1.21%)
Mar 30, 2015 55.13 56.38 55.11 56.04 4,309,465 +1.37(+2.51%)
Mar 27, 2015 55.37 55.54 54.47 54.67 2,809,410 -0.58(-1.06%)
Mar 26, 2015 56.14 56.30 55.23 55.26 2,890,003 -0.39(-0.71%)
Mar 25, 2015 55.36 56.41 55.18 55.65 5,870,150 +0.97(+1.76%)
Mar 24, 2015 55.21 55.32 54.51 54.68 3,120,821 -0.63(-1.15%)
Mar 23, 2015 55.65 55.99 55.31 55.32 3,900,209 -0.23(-0.42%)
Mar 20, 2015 54.73 55.57 54.24 55.55 7,342,541 +0.95(+1.74%)
Mar 19, 2015 54.40 54.85 54.02 54.60 3,758,261 -0.43(-0.78%)
Mar 18, 2015 53.28 55.36 53.08 55.03 6,716,458 +1.53(+2.86%)
Mar 17, 2015 53.25 53.74 52.65 53.50 3,738,891 -0.24(-0.45%)
Mar 16, 2015 52.35 53.76 52.17 53.74 3,508,704 +1.16(+2.21%)
Mar 13, 2015 52.23 52.66 51.80 52.58 4,044,351 +0.34(+0.65%)
Mar 12, 2015 52.90 53.47 52.13 52.24 4,203,150 -0.27(-0.52%)
Mar 11, 2015 52.32 52.83 52.24 52.51 3,438,774 +0.37(+0.70%)
Mar 10, 2015 53.42 53.42 52.14 52.15 4,963,264 -1.59(-2.96%)
Mar 09, 2015 53.14 54.57 53.14 53.74 5,153,384 +0.66(+1.23%)
Mar 06, 2015 53.65 54.45 52.93 53.09 5,226,537 -1.07(-1.98%)
Mar 05, 2015 55.09 55.19 54.14 54.16 3,864,204 -0.76(-1.39%)
Mar 04, 2015 54.73 55.00 54.30 54.92 3,122,984 -0.09(-0.17%)
Mar 03, 2015 54.61 55.21 54.58 55.01 4,771,353 +0.77(+1.42%)
Mar 02, 2015 55.27 55.23 53.65 54.24 8,483,850 -1.03(-1.86%)
Feb 27, 2015 56.42 56.66 55.26 55.27 6,099,386 -1.13(-2.00%)
Feb 26, 2015 55.64 56.48 55.21 56.40 6,075,547 +0.68(+1.23%)
Feb 25, 2015 56.27 56.77 55.58 55.71 4,201,540 -0.64(-1.14%)
Feb 24, 2015 56.15 56.40 55.18 56.35 6,307,030 +0.47(+0.84%)
Feb 23, 2015 54.06 55.97 54.06 55.88 5,373,829 +1.40(+2.57%)
Feb 20, 2015 54.61 55.06 53.73 54.48 6,482,666 -0.06(-0.12%)
Feb 19, 2015 53.16 54.86 52.79 54.54 6,528,621 +1.04(+1.95%)
Feb 18, 2015 53.54 53.97 53.17 53.50 5,675,209 -0.67(-1.24%)
Feb 17, 2015 53.80 54.44 53.44 54.17 5,002,029 +0.20(+0.37%)
Feb 13, 2015 53.37 53.97 53.97 53.97 4,939,060 +1.06(+2.01%)
Feb 12, 2015 52.64 53.06 52.18 52.91 3,859,289 +1.00(+1.93%)
Feb 11, 2015 52.43 52.48 51.31 51.91 5,896,402 -1.04(-1.96%)
Feb 10, 2015 52.62 53.08 51.66 52.94 4,774,496 -0.18(-0.34%)
Feb 09, 2015 53.36 53.61 52.96 53.13 3,950,382 -0.12(-0.22%)
Feb 06, 2015 52.70 53.61 52.55 53.25 5,134,081 +0.62(+1.18%)
Feb 05, 2015 52.69 53.10 52.01 52.62 4,308,009 +0.55(+1.06%)
Feb 04, 2015 51.66 52.57 51.24 52.07 7,650,309 -0.32(-0.61%)
Feb 03, 2015 51.58 52.43 51.31 52.39 9,551,558 +1.46(+2.86%)
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.