Skip to main content

Phillips 66 (NY: PSX )

130.31 +2.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 92.58 93.44 90.44 90.48 7,567,118 -2.09(-2.26%)
May 30, 2018 91.84 93.02 91.16 92.57 4,612,947 +1.84(+2.03%)
May 29, 2018 90.38 91.78 89.87 90.73 3,812,787 +0.94(+1.05%)
May 25, 2018 89.79 89.79 89.79 0 -2.50(-2.71%)
May 24, 2018 91.66 93.01 91.18 92.29 2,099,545 -0.10(-0.11%)
May 23, 2018 91.65 92.77 91.12 92.39 3,228,429 +0.16(+0.17%)
May 22, 2018 94.35 94.54 91.48 92.24 3,579,847 -2.09(-2.22%)
May 21, 2018 93.99 94.45 93.47 94.33 2,658,523 +0.86(+0.92%)
May 18, 2018 94.12 94.25 92.92 93.47 4,417,145 -0.57(-0.61%)
May 17, 2018 91.65 94.43 91.25 94.04 4,628,807 +2.86(+3.14%)
May 16, 2018 90.99 91.25 89.62 91.18 2,636,341 -0.12(-0.14%)
May 15, 2018 91.05 91.61 90.65 91.30 2,490,193 +0.02(+0.03%)
May 14, 2018 91.25 91.95 90.95 91.28 3,052,219 +0.41(+0.45%)
May 11, 2018 91.15 91.41 90.57 90.87 2,399,271 -0.15(-0.17%)
May 10, 2018 91.17 91.35 90.42 91.02 2,552,451 +0.35(+0.39%)
May 09, 2018 90.28 91.51 89.94 90.67 4,079,557 +0.96(+1.08%)
May 08, 2018 89.05 89.79 87.73 89.70 3,961,390 +0.65(+0.73%)
May 07, 2018 89.47 91.05 88.99 89.06 3,410,255 -0.15(-0.17%)
May 04, 2018 89.28 89.36 88.31 89.21 3,274,080 +0.02(+0.02%)
May 03, 2018 88.04 89.21 87.14 89.19 4,012,820 +0.83(+0.93%)
May 02, 2018 85.99 89.10 85.92 88.37 4,473,361 +2.06(+2.39%)
May 01, 2018 86.17 86.42 85.14 86.31 4,903,152 +0.42(+0.49%)
Apr 30, 2018 86.33 87.44 85.80 85.89 4,289,898 -0.02(-0.03%)
Apr 27, 2018 85.47 86.40 84.65 85.91 2,673,253 -0.91(-1.05%)
Apr 26, 2018 85.07 87.11 84.51 86.83 3,653,696 +2.11(+2.49%)
Apr 25, 2018 83.78 84.91 82.97 84.72 2,648,031 +0.43(+0.51%)
Apr 24, 2018 86.39 87.40 83.96 84.29 4,008,158 -1.71(-1.99%)
Apr 23, 2018 85.64 86.02 84.72 86.00 2,536,920 +0.35(+0.41%)
Apr 20, 2018 85.20 85.89 84.67 85.64 4,089,209 +0.27(+0.32%)
Apr 19, 2018 84.16 85.54 83.49 85.37 3,985,375 +1.35(+1.61%)
Apr 18, 2018 83.60 84.95 83.58 84.02 3,224,773 +0.79(+0.95%)
Apr 17, 2018 82.83 83.56 82.13 83.23 2,704,969 +0.80(+0.97%)
Apr 16, 2018 80.46 82.75 80.38 82.43 2,775,906 +2.38(+2.97%)
Apr 13, 2018 79.70 80.40 79.26 80.05 1,939,435 +0.86(+1.08%)
Apr 12, 2018 79.31 79.70 78.63 79.19 2,641,966 +0.06(+0.08%)
Apr 11, 2018 77.13 79.42 77.13 79.13 2,912,616 +1.77(+2.29%)
Apr 10, 2018 76.48 77.83 76.29 77.36 2,373,656 +1.94(+2.57%)
Apr 09, 2018 75.10 76.15 74.85 75.42 1,815,873 +0.59(+0.79%)
Apr 06, 2018 75.20 75.54 74.02 74.83 3,364,693 -0.62(-0.82%)
Apr 05, 2018 74.66 75.82 74.28 75.44 2,094,823 +1.37(+1.85%)
Apr 04, 2018 73.30 74.26 71.52 74.07 3,229,663 -0.15(-0.20%)
Apr 03, 2018 73.61 74.31 73.14 74.22 1,958,230 +0.95(+1.30%)
Apr 02, 2018 73.95 74.24 72.06 73.27 2,174,115 -0.75(-1.01%)
Mar 29, 2018 74.02 74.02 74.02 0 +1.23(+1.69%)
Mar 28, 2018 73.90 74.52 72.70 72.79 3,109,313 -1.06(-1.44%)
Mar 27, 2018 74.33 75.07 73.41 73.85 1,986,992 -0.22(-0.30%)
Mar 26, 2018 73.10 74.16 72.53 74.08 2,097,924 +2.01(+2.79%)
Mar 23, 2018 73.40 74.21 71.82 72.06 2,259,547 -1.01(-1.38%)
Mar 22, 2018 73.48 74.25 72.92 73.07 1,816,290 -1.12(-1.51%)
Mar 21, 2018 73.57 74.83 73.46 74.19 2,103,637 +0.81(+1.10%)
Mar 20, 2018 73.06 74.00 72.98 73.38 2,607,183 +0.54(+0.74%)
Mar 19, 2018 73.41 73.65 72.45 72.84 2,304,735 -1.07(-1.45%)
Mar 16, 2018 73.01 74.09 72.98 73.92 4,138,468 +1.03(+1.41%)
Mar 15, 2018 73.03 73.44 71.96 72.89 3,493,744 +0.19(+0.27%)
Mar 14, 2018 73.18 73.55 72.54 72.70 2,083,567 -0.26(-0.36%)
Mar 13, 2018 73.39 74.17 72.62 72.96 2,249,058 -0.34(-0.46%)
Mar 12, 2018 73.85 74.27 73.22 73.30 1,698,508 -0.71(-0.96%)
Mar 09, 2018 74.08 74.30 73.64 74.01 2,302,049 +0.56(+0.76%)
Mar 08, 2018 72.71 73.48 72.19 73.45 2,691,874 +0.75(+1.03%)
Mar 07, 2018 73.26 72.70 2,321,484 +0.22(+0.31%)
Mar 06, 2018 72.19 72.77 71.57 72.48 2,609,836 +0.67(+0.93%)
Mar 05, 2018 70.23 71.93 70.03 71.81 3,827,325 +1.30(+1.85%)
Mar 02, 2018 69.50 70.71 69.29 70.50 2,467,189 +0.39(+0.55%)
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.