Skip to main content

Phillips 66 (NY: PSX )

132.85 +2.54 (+1.95%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 45.24 46.09 45.00 45.19 5,166,083 -0.14(-0.30%)
May 30, 2013 45.04 45.56 44.59 45.33 4,266,422 -0.05(-0.10%)
May 29, 2013 44.95 45.72 44.57 45.38 4,618,090 +0.22(+0.48%)
May 28, 2013 45.07 45.47 44.75 45.16 4,112,740 +0.71(+1.60%)
May 24, 2013 43.97 44.47 43.31 44.45 3,709,498 +0.15(+0.34%)
May 23, 2013 43.75 44.51 43.38 44.30 3,468,695 -0.09(-0.21%)
May 22, 2013 44.33 45.23 44.00 44.39 6,603,170 -0.02(-0.05%)
May 21, 2013 44.87 45.29 44.05 44.41 6,636,311 -0.37(-0.82%)
May 20, 2013 44.34 45.38 44.34 44.78 6,675,033 +0.34(+0.76%)
May 17, 2013 43.58 44.75 43.57 44.44 8,137,597 +1.10(+2.54%)
May 16, 2013 43.93 44.41 43.24 43.34 5,883,995 -0.75(-1.71%)
May 15, 2013 43.27 44.45 43.27 44.09 8,280,705 +2.02(+4.81%)
May 13, 2013 41.50 42.28 41.00 42.07 5,640,815 +0.40(+0.96%)
May 10, 2013 41.91 42.23 41.41 41.67 7,454,943 -0.51(-1.21%)
May 09, 2013 42.93 42.95 42.01 42.18 5,059,801 -0.87(-2.02%)
May 08, 2013 43.60 43.77 42.67 43.05 5,397,501 -0.73(-1.66%)
May 07, 2013 43.62 44.36 43.46 43.77 6,888,786 +0.41(+0.96%)
May 06, 2013 42.42 43.61 42.31 43.36 5,424,886 +1.15(+2.72%)
May 03, 2013 41.28 42.53 40.94 42.21 6,700,950 +1.28(+3.12%)
May 02, 2013 40.78 41.19 40.16 40.94 6,204,712 +0.43(+1.06%)
May 01, 2013 41.49 42.05 40.43 40.51 8,364,548 -0.87(-2.10%)
Apr 30, 2013 42.04 42.22 40.75 41.38 8,038,756 -0.58(-1.38%)
Apr 29, 2013 42.07 42.29 41.74 41.95 5,074,353 +0.14(+0.32%)
Apr 26, 2013 41.99 42.15 41.51 41.82 4,470,074 -0.20(-0.48%)
Apr 25, 2013 42.12 42.83 41.94 42.02 6,457,776 +0.05(+0.13%)
Apr 24, 2013 41.69 42.80 41.62 41.97 7,028,507 +0.45(+1.10%)
Apr 23, 2013 40.45 41.70 40.30 41.51 7,835,834 +1.17(+2.89%)
Apr 22, 2013 39.46 40.96 39.42 40.35 5,390,387 +1.08(+2.75%)
Apr 19, 2013 39.47 39.47 38.33 39.27 7,431,948 +0.41(+1.07%)
Apr 18, 2013 39.32 39.74 38.11 38.85 6,288,251 -0.52(-1.31%)
Apr 17, 2013 39.75 39.91 38.80 39.37 6,778,932 -0.88(-2.18%)
Apr 16, 2013 39.48 40.27 39.22 40.24 8,314,086 +1.19(+3.06%)
Apr 15, 2013 40.18 40.73 38.75 39.05 11,633,623 -2.14(-5.19%)
Apr 12, 2013 41.66 41.91 40.10 41.19 12,237,559 -0.91(-2.16%)
Apr 11, 2013 43.32 43.35 41.96 42.10 9,140,017 -1.26(-2.90%)
Apr 10, 2013 43.98 44.27 42.80 43.35 8,846,875 -0.54(-1.24%)
Apr 09, 2013 43.41 44.28 42.67 43.90 6,322,009 +0.71(+1.63%)
Apr 08, 2013 42.29 43.31 42.02 43.19 5,846,816 +0.89(+2.10%)
Apr 05, 2013 41.59 42.75 40.87 42.30 7,791,904 -0.05(-0.13%)
Apr 04, 2013 42.48 43.41 42.05 42.36 9,042,918 -0.05(-0.11%)
Apr 03, 2013 45.38 45.40 41.73 42.40 20,664,440 -2.97(-6.55%)
Apr 02, 2013 47.64 47.66 45.28 45.38 8,366,038 -1.71(-3.63%)
Apr 01, 2013 47.52 47.65 46.66 47.09 4,441,846 -0.41(-0.87%)
Mar 28, 2013 46.42 47.87 46.14 47.50 9,169,255 +1.15(+2.49%)
Mar 27, 2013 45.57 46.36 45.12 46.35 5,776,362 +0.70(+1.53%)
Mar 26, 2013 45.47 45.76 45.06 45.65 4,777,752 +0.26(+0.57%)
Mar 25, 2013 46.12 46.64 45.25 45.39 5,752,444 -0.47(-1.02%)
Mar 22, 2013 45.46 46.02 45.38 45.86 3,905,747 +0.50(+1.09%)
Mar 21, 2013 45.49 46.06 44.88 45.36 5,000,627 -0.49(-1.07%)
Mar 20, 2013 44.81 46.46 44.77 45.85 7,495,058 +1.45(+3.26%)
Mar 19, 2013 44.05 45.04 43.90 44.41 6,075,187 +0.26(+0.58%)
Mar 18, 2013 42.99 44.32 42.78 44.15 5,367,420 +0.60(+1.37%)
Mar 15, 2013 43.78 44.29 43.52 43.55 8,813,578 -0.54(-1.23%)
Mar 14, 2013 44.10 44.43 43.65 44.09 5,651,604 +0.27(+0.62%)
Mar 13, 2013 44.72 44.83 43.58 43.82 7,048,067 -1.13(-2.52%)
Mar 12, 2013 44.58 45.08 44.27 44.96 6,090,440 +0.36(+0.81%)
Mar 11, 2013 44.74 44.86 43.41 44.60 7,316,081 -0.23(-0.51%)
Mar 08, 2013 44.86 45.00 44.53 44.83 5,958,634 +0.11(+0.24%)
Mar 07, 2013 44.73 44.89 43.99 44.72 5,051,982 -0.12(-0.27%)
Mar 06, 2013 44.81 45.47 44.40 44.84 4,315,629 +0.19(+0.43%)
Mar 05, 2013 44.83 44.84 43.80 44.65 5,774,595 +0.06(+0.14%)
Mar 04, 2013 43.34 44.63 43.14 44.59 5,536,911 +1.21(+2.79%)
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.