Skip to main content

Phillips 66 (NY: PSX )

121.82 -0.25 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 59.00 60.31 58.86 59.69 3,831,775 +0.75(+1.27%)
Oct 28, 2016 58.28 60.14 58.11 58.94 4,047,480 +0.10(+0.18%)
Oct 27, 2016 59.67 59.77 58.75 58.84 3,309,316 -0.79(-1.32%)
Oct 26, 2016 59.05 59.96 58.93 59.63 2,807,004 +0.22(+0.37%)
Oct 25, 2016 59.06 59.64 58.80 59.41 3,077,377 +0.13(+0.21%)
Oct 24, 2016 59.24 59.61 58.75 59.28 2,026,002 +0.18(+0.30%)
Oct 21, 2016 58.27 59.16 57.97 59.11 2,815,066 +0.45(+0.76%)
Oct 20, 2016 58.41 58.79 58.05 58.66 1,913,073 +0.05(+0.09%)
Oct 19, 2016 58.78 58.93 58.44 58.61 2,362,180 +0.06(+0.10%)
Oct 18, 2016 58.65 58.84 58.33 58.55 1,820,717 +0.33(+0.57%)
Oct 17, 2016 58.34 58.64 57.93 58.22 3,258,554 -0.13(-0.21%)
Oct 14, 2016 58.66 58.94 58.27 58.34 1,931,455 +0.12(+0.20%)
Oct 13, 2016 58.25 58.45 57.42 58.22 2,970,801 -0.49(-0.83%)
Oct 12, 2016 59.26 59.26 58.49 58.71 2,262,870 -0.55(-0.93%)
Oct 11, 2016 59.76 59.83 58.98 59.26 2,150,087 -0.54(-0.91%)
Oct 10, 2016 59.48 59.91 59.44 59.80 1,819,529 +0.67(+1.13%)
Oct 07, 2016 59.58 59.64 58.85 59.14 2,195,047 -0.28(-0.47%)
Oct 06, 2016 59.72 59.95 58.88 59.41 2,486,963 -0.24(-0.39%)
Oct 05, 2016 59.28 59.89 59.11 59.65 3,205,617 +0.93(+1.59%)
Oct 04, 2016 59.10 59.78 58.66 58.72 2,698,987 -0.43(-0.73%)
Oct 03, 2016 59.16 59.41 58.71 59.15 2,314,312 -0.10(-0.17%)
Sep 30, 2016 58.79 59.55 58.52 59.25 3,829,183 +0.93(+1.60%)
Sep 29, 2016 59.62 59.72 58.01 58.32 5,601,222 -1.40(-2.35%)
Sep 28, 2016 58.65 59.81 58.33 59.72 3,989,785 +1.31(+2.24%)
Sep 27, 2016 58.13 58.72 58.05 58.41 3,091,983 -0.04(-0.08%)
Sep 26, 2016 58.69 59.05 58.40 58.46 3,196,048 -0.08(-0.14%)
Sep 23, 2016 58.59 58.81 58.16 58.54 2,807,292 -0.33(-0.56%)
Sep 22, 2016 59.22 59.64 58.86 58.87 2,349,718 -0.03(-0.05%)
Sep 21, 2016 58.72 58.99 58.39 58.90 2,900,819 +0.36(+0.62%)
Sep 20, 2016 59.11 59.19 58.54 58.54 3,015,692 -0.57(-0.96%)
Sep 19, 2016 58.67 59.50 58.27 59.11 4,357,337 +0.93(+1.59%)
Sep 16, 2016 57.61 58.32 57.55 58.18 10,331,007 -0.01(-0.01%)
Sep 15, 2016 56.96 58.50 56.72 58.19 3,922,428 +1.57(+2.77%)
Sep 14, 2016 56.74 57.55 56.47 56.62 4,234,699 -0.21(-0.36%)
Sep 13, 2016 57.38 57.41 56.73 56.83 5,448,294 -1.17(-2.02%)
Sep 12, 2016 57.00 58.27 56.77 58.00 3,024,254 +0.72(+1.26%)
Sep 09, 2016 58.40 58.40 57.27 57.27 3,852,920 -1.63(-2.77%)
Sep 08, 2016 58.70 59.19 58.46 58.91 2,721,296 +0.36(+0.62%)
Sep 07, 2016 58.29 58.84 58.22 58.55 4,502,989 +0.35(+0.61%)
Sep 06, 2016 58.32 58.36 57.94 58.19 3,710,915 +0.18(+0.30%)
Sep 02, 2016 58.09 58.02 58.02 58.02 2,122,190 +0.43(+0.74%)
Sep 01, 2016 58.06 58.06 57.13 57.59 2,943,733 -0.12(-0.20%)
Aug 31, 2016 58.22 58.39 57.46 57.71 3,600,235 -0.65(-1.11%)
Aug 30, 2016 58.02 58.69 58.05 58.36 2,692,417 +0.33(+0.57%)
Aug 29, 2016 58.01 58.33 57.86 58.02 2,422,942 +0.19(+0.33%)
Aug 26, 2016 58.19 58.63 57.50 57.83 2,802,110 -0.33(-0.57%)
Aug 25, 2016 57.30 58.44 57.25 58.16 4,983,582 +1.02(+1.79%)
Aug 24, 2016 57.23 57.55 56.79 57.14 2,250,728 -0.10(-0.18%)
Aug 23, 2016 56.77 57.52 56.61 57.24 2,343,776 +0.63(+1.10%)
Aug 22, 2016 57.02 57.13 56.49 56.62 3,061,392 -0.79(-1.38%)
Aug 19, 2016 57.11 57.88 57.02 57.41 3,263,297 +0.07(+0.13%)
Aug 18, 2016 57.36 57.51 56.77 57.34 4,937,461 +0.18(+0.31%)
Aug 17, 2016 57.42 57.53 56.83 57.16 3,592,793 -0.20(-0.35%)
Aug 16, 2016 57.47 57.56 57.16 57.36 2,208,203 +0.01(+0.03%)
Aug 15, 2016 57.76 57.83 57.08 57.35 3,847,964 -0.16(-0.28%)
Aug 12, 2016 57.20 57.57 56.92 57.51 3,363,644 +0.47(+0.83%)
Aug 11, 2016 56.49 57.26 56.19 57.03 2,689,041 +0.88(+1.57%)
Aug 10, 2016 56.11 56.82 55.82 56.15 3,053,565 +0.17(+0.30%)
Aug 09, 2016 57.47 57.50 55.88 55.98 4,183,243 -1.36(-2.37%)
Aug 08, 2016 57.57 58.03 57.27 57.34 3,190,117 +0.22(+0.38%)
Aug 05, 2016 56.71 57.36 56.55 57.12 2,218,823 +0.54(+0.95%)
Aug 04, 2016 57.19 57.52 56.41 56.58 3,690,340 -0.82(-1.42%)
Aug 03, 2016 55.90 57.46 55.68 57.40 6,279,571 +1.83(+3.30%)
Aug 02, 2016 54.39 55.70 54.37 55.57 6,205,635 +1.38(+2.55%)
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.