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 (%)
Jan 31, 2013 41.65 42.12 41.34 41.79 7,900,859 -0.13(-0.31%)
Jan 30, 2013 43.04 43.41 41.85 41.92 11,481,977 +0.61(+1.47%)
Jan 29, 2013 40.02 41.71 39.99 41.32 12,241,099 +1.92(+4.89%)
Jan 28, 2013 39.39 39.80 38.98 39.39 5,878,158 +0.19(+0.49%)
Jan 25, 2013 38.98 39.25 38.71 39.20 5,235,896 +0.48(+1.23%)
Jan 24, 2013 38.29 39.29 38.20 38.72 6,816,120 +0.41(+1.08%)
Jan 23, 2013 37.76 38.77 37.40 38.31 6,222,889 +0.63(+1.67%)
Jan 22, 2013 38.11 38.11 37.20 37.68 6,466,842 -0.32(-0.84%)
Jan 18, 2013 38.09 38.46 37.66 38.00 8,695,149 -0.06(-0.15%)
Jan 17, 2013 37.93 38.52 37.39 38.05 8,545,993 +0.43(+1.16%)
Jan 16, 2013 35.97 37.64 35.93 37.62 11,630,554 +1.57(+4.36%)
Jan 15, 2013 35.43 36.11 35.34 36.04 6,521,395 +0.61(+1.73%)
Jan 14, 2013 34.96 35.48 34.58 35.43 7,246,769 +0.53(+1.52%)
Jan 11, 2013 35.38 35.67 34.75 34.90 6,689,828 -0.64(-1.81%)
Jan 10, 2013 35.63 35.77 35.34 35.54 4,932,583 +0.13(+0.37%)
Jan 09, 2013 35.58 35.98 35.20 35.41 6,420,158 -0.19(-0.52%)
Jan 08, 2013 35.33 35.72 35.24 35.60 5,183,699 +0.16(+0.45%)
Jan 07, 2013 36.21 36.21 35.03 35.44 9,977,356 -1.23(-3.35%)
Jan 04, 2013 36.65 37.03 36.08 36.67 6,030,722 -0.03(-0.09%)
Jan 03, 2013 37.97 38.07 36.48 36.70 7,668,937 -1.43(-3.75%)
Jan 02, 2013 37.16 38.16 36.73 38.13 7,581,343 +1.49(+4.07%)
Dec 31, 2012 34.77 36.72 34.77 36.64 6,126,027 +1.75(+5.00%)
Dec 28, 2012 35.23 35.53 34.86 34.89 4,347,076 -0.68(-1.92%)
Dec 27, 2012 35.53 35.68 34.77 35.58 4,181,850 +0.14(+0.39%)
Dec 26, 2012 35.99 36.31 35.41 35.44 3,366,346 -0.42(-1.17%)
Dec 24, 2012 36.03 36.15 35.81 35.86 1,413,253 -0.13(-0.36%)
Dec 21, 2012 35.68 36.14 35.42 35.99 7,324,655 -0.18(-0.50%)
Dec 20, 2012 36.28 36.38 35.67 36.17 6,364,657 -0.06(-0.15%)
Dec 19, 2012 36.76 36.83 35.77 36.22 9,290,072 -0.46(-1.26%)
Dec 18, 2012 36.87 37.05 36.57 36.69 5,685,354 -0.24(-0.65%)
Dec 17, 2012 36.95 37.16 36.69 36.93 6,221,912 +0.03(+0.09%)
Dec 14, 2012 35.88 36.94 35.74 36.89 7,421,630 +0.87(+2.41%)
Dec 13, 2012 36.29 36.29 35.35 36.02 10,343,211 -0.58(-1.58%)
Dec 12, 2012 36.80 36.91 36.53 36.60 12,213,557 +0.01(+0.02%)
Dec 11, 2012 37.07 37.20 36.38 36.60 7,544,925 -0.37(-1.01%)
Dec 10, 2012 36.02 37.48 36.02 36.97 11,219,597 +0.86(+2.37%)
Dec 07, 2012 35.32 36.40 35.23 36.11 7,036,268 +0.95(+2.69%)
Dec 06, 2012 34.97 35.33 34.71 35.17 4,935,955 +0.19(+0.55%)
Dec 05, 2012 35.50 35.84 34.68 34.97 4,829,246 -0.60(-1.69%)
Dec 04, 2012 35.52 36.04 35.52 35.58 5,401,050 -0.56(-1.55%)
Nov 30, 2012 35.66 36.24 35.50 36.13 7,717,765 +0.56(+1.57%)
Nov 29, 2012 35.33 35.64 35.07 35.58 5,726,298 +0.39(+1.10%)
Nov 28, 2012 34.26 35.37 33.98 35.19 7,833,359 +0.65(+1.88%)
Nov 27, 2012 34.16 34.79 33.82 34.54 6,721,374 +0.34(+1.01%)
Nov 26, 2012 34.19 34.48 33.86 34.20 4,265,790 -0.18(-0.52%)
Nov 23, 2012 34.21 34.50 34.09 34.37 2,461,964 +0.30(+0.87%)
Nov 21, 2012 34.03 34.26 33.70 34.08 5,515,942 +0.23(+0.67%)
Nov 20, 2012 33.25 33.86 33.03 33.85 5,062,322 +0.65(+1.95%)
Nov 19, 2012 32.01 33.29 32.00 33.20 6,289,205 +1.62(+5.13%)
Nov 16, 2012 31.44 31.68 31.01 31.58 6,655,150 +0.30(+0.95%)
Nov 15, 2012 31.41 31.87 31.01 31.28 5,514,826 -0.29(-0.92%)
Nov 14, 2012 32.55 32.75 31.54 31.57 5,134,265 -0.76(-2.35%)
Nov 13, 2012 32.43 32.95 32.13 32.33 4,534,996 -0.34(-1.03%)
Nov 12, 2012 32.73 33.19 32.62 32.67 3,912,039 -0.04(-0.13%)
Nov 09, 2012 33.19 33.51 32.55 32.71 7,861,420 -1.10(-3.24%)
Nov 08, 2012 34.04 34.48 33.77 33.81 5,360,763 -0.32(-0.93%)
Nov 07, 2012 33.97 34.55 33.64 34.13 9,722,798 -0.40(-1.16%)
Nov 06, 2012 33.10 35.19 32.95 34.53 11,914,555 +1.57(+4.77%)
Nov 05, 2012 31.90 33.05 31.90 32.95 4,382,832 +1.07(+3.35%)
Nov 02, 2012 33.13 33.22 31.79 31.88 4,095,729 -0.81(-2.47%)
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.