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 31, 2016 59.98 60.12 59.21 59.58 7,968,881 -0.20(-0.33%)
May 27, 2016 59.35 59.78 59.78 59.78 3,127,742 +0.44(+0.74%)
May 26, 2016 59.63 59.76 58.66 59.34 4,817,794 -0.07(-0.11%)
May 25, 2016 59.38 59.66 58.92 59.41 3,934,877 +0.32(+0.54%)
May 24, 2016 58.28 59.31 58.19 59.09 4,659,123 +1.39(+2.42%)
May 23, 2016 57.47 58.30 57.39 57.70 3,370,374 -0.06(-0.10%)
May 20, 2016 57.94 58.17 57.45 57.76 3,172,719 +0.19(+0.32%)
May 19, 2016 57.50 57.80 56.85 57.57 3,022,350 -0.36(-0.61%)
May 18, 2016 58.05 58.93 57.62 57.93 3,382,939 -0.13(-0.23%)
May 17, 2016 58.25 58.80 57.87 58.06 3,015,497 -0.27(-0.47%)
May 16, 2016 57.99 58.42 57.24 58.34 4,190,607 +0.72(+1.25%)
May 13, 2016 57.55 58.20 57.30 57.62 4,119,036 +0.07(+0.12%)
May 12, 2016 58.84 58.91 57.25 57.55 3,539,871 -0.84(-1.44%)
May 11, 2016 58.22 59.10 57.82 58.39 3,606,189 +0.10(+0.18%)
May 10, 2016 57.93 58.61 57.85 58.29 3,040,978 +0.68(+1.19%)
May 09, 2016 57.73 57.75 56.54 57.60 4,166,905 -0.15(-0.25%)
May 06, 2016 57.89 58.97 57.56 57.75 5,170,652 -0.41(-0.71%)
May 05, 2016 58.85 59.44 57.69 58.16 3,848,640 -0.18(-0.30%)
May 04, 2016 58.76 59.12 57.73 58.34 4,074,718 -0.51(-0.86%)
May 03, 2016 59.35 59.56 58.43 58.84 5,978,714 -1.61(-2.66%)
May 02, 2016 60.63 60.68 58.82 60.46 6,100,586 +0.07(+0.11%)
Apr 29, 2016 62.67 63.27 59.68 60.39 9,921,334 -4.18(-6.47%)
Apr 28, 2016 64.99 65.50 64.24 64.57 4,132,001 -0.85(-1.30%)
Apr 27, 2016 65.35 65.68 64.73 65.42 3,333,510 +0.40(+0.62%)
Apr 26, 2016 65.05 65.35 64.59 65.02 2,250,659 +0.35(+0.53%)
Apr 25, 2016 64.65 64.90 63.90 64.67 2,353,161 -0.04(-0.06%)
Apr 22, 2016 64.46 65.06 64.27 64.71 2,772,310 +0.43(+0.66%)
Apr 21, 2016 63.87 64.46 63.31 64.28 3,087,409 +0.52(+0.82%)
Apr 20, 2016 63.18 64.14 62.37 63.76 3,187,527 +0.20(+0.31%)
Apr 19, 2016 63.04 63.62 62.73 63.56 2,632,038 +0.57(+0.90%)
Apr 18, 2016 62.40 63.05 61.71 62.99 3,337,507 +0.59(+0.94%)
Apr 15, 2016 63.74 63.74 62.40 62.40 3,702,916 -1.52(-2.38%)
Apr 14, 2016 64.07 64.45 63.67 63.93 2,359,521 -0.07(-0.10%)
Apr 13, 2016 63.60 64.06 63.10 63.99 2,840,254 +0.76(+1.20%)
Apr 12, 2016 62.27 63.32 61.82 63.24 3,518,202 +1.03(+1.66%)
Apr 11, 2016 63.62 63.88 62.19 62.21 2,934,385 -1.09(-1.72%)
Apr 08, 2016 63.10 63.85 62.71 63.29 3,727,337 +1.14(+1.83%)
Apr 07, 2016 62.22 62.53 61.65 62.15 2,381,928 -0.38(-0.60%)
Apr 06, 2016 62.77 62.97 61.23 62.53 4,312,835 +0.15(+0.25%)
Apr 05, 2016 62.57 63.02 61.93 62.37 2,890,811 -0.68(-1.07%)
Apr 04, 2016 63.03 63.74 62.73 63.05 2,471,065 +0.04(+0.07%)
Apr 01, 2016 62.96 63.22 62.43 63.01 3,588,335 -0.68(-1.06%)
Mar 31, 2016 64.18 64.58 63.40 63.68 3,821,416 -0.76(-1.18%)
Mar 30, 2016 64.86 65.17 63.97 64.44 2,516,577 +0.14(+0.22%)
Mar 29, 2016 63.84 64.52 63.26 64.30 2,684,829 -0.04(-0.07%)
Mar 28, 2016 64.63 64.82 64.04 64.35 2,832,848 -0.42(-0.65%)
Mar 24, 2016 63.96 64.77 64.77 64.77 3,463,514 -0.04(-0.07%)
Mar 23, 2016 66.15 66.15 64.63 64.81 2,736,300 -1.50(-2.26%)
Mar 22, 2016 65.91 66.83 65.48 66.31 2,952,343 +0.35(+0.52%)
Mar 21, 2016 65.57 66.16 65.54 65.96 2,950,746 +0.21(+0.31%)
Mar 18, 2016 65.31 65.93 64.82 65.76 7,339,862 +0.76(+1.17%)
Mar 17, 2016 64.73 65.21 63.57 65.00 3,349,508 +0.60(+0.93%)
Mar 16, 2016 63.71 64.65 63.52 64.40 3,197,724 +0.71(+1.12%)
Mar 15, 2016 62.51 63.74 62.44 63.69 3,003,363 +0.31(+0.49%)
Mar 14, 2016 63.01 63.62 62.73 63.38 2,758,261 -0.18(-0.29%)
Mar 11, 2016 63.43 63.79 62.60 63.57 3,963,081 +0.74(+1.17%)
Mar 10, 2016 63.30 63.30 61.87 62.83 3,351,003 -0.49(-0.77%)
Mar 09, 2016 62.90 64.15 62.66 63.32 4,183,421 +0.95(+1.52%)
Mar 08, 2016 63.90 64.54 62.33 62.37 4,774,414 -1.92(-2.99%)
Mar 07, 2016 62.79 64.60 62.57 64.29 5,087,330 +1.20(+1.90%)
Mar 04, 2016 63.62 63.69 62.40 63.09 3,930,906 -0.23(-0.36%)
Mar 03, 2016 62.47 63.68 62.18 63.32 5,209,358 +1.12(+1.80%)
Mar 02, 2016 61.15 62.25 60.93 62.20 4,875,075 +0.85(+1.39%)
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.