Skip to main content

Phillips 66 (NY: PSX )

163.34 +4.38 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 49.57 50.67 49.25 49.99 8,149,369 -0.11(-0.23%)
Jan 29, 2015 49.73 50.25 48.83 50.11 8,172,664 +1.50(+3.09%)
Jan 28, 2015 49.62 49.81 48.57 48.61 8,494,450 -0.87(-1.77%)
Jan 27, 2015 48.13 49.61 48.00 49.48 6,198,599 +0.85(+1.75%)
Jan 26, 2015 48.80 49.08 48.06 48.63 5,837,068 -0.09(-0.18%)
Jan 23, 2015 47.97 49.18 47.61 48.71 6,565,631 +0.86(+1.80%)
Jan 22, 2015 47.52 48.05 46.90 47.85 7,738,393 +0.75(+1.60%)
Jan 21, 2015 45.69 47.36 45.29 47.10 9,999,203 +1.87(+4.13%)
Jan 20, 2015 43.93 45.29 43.43 45.23 11,246,232 +1.98(+4.59%)
Jan 16, 2015 41.94 43.42 41.94 43.24 7,003,074 +1.24(+2.94%)
Jan 15, 2015 42.83 43.01 41.72 42.01 7,780,284 -0.23(-0.56%)
Jan 14, 2015 43.11 43.35 40.76 42.24 16,332,380 -1.48(-3.38%)
Jan 13, 2015 45.72 46.06 43.63 43.72 12,494,528 -1.95(-4.27%)
Jan 12, 2015 47.26 47.29 45.38 45.67 7,359,802 -2.18(-4.56%)
Jan 09, 2015 48.56 48.70 47.42 47.85 6,242,693 -1.12(-2.29%)
Jan 08, 2015 47.70 48.98 47.35 48.97 7,641,583 +1.83(+3.89%)
Jan 07, 2015 47.47 48.26 46.85 47.14 7,818,424 +0.21(+0.44%)
Jan 06, 2015 48.10 48.88 46.93 46.93 8,152,297 -1.35(-2.80%)
Jan 05, 2015 50.65 50.89 47.73 48.29 8,278,584 -3.11(-6.05%)
Jan 02, 2015 50.91 51.51 50.44 51.39 3,580,236 +0.42(+0.82%)
Dec 31, 2014 51.68 50.97 50.97 50.97 3,735,473 -0.87(-1.67%)
Dec 30, 2014 51.75 52.33 51.32 51.84 4,422,474 +0.07(+0.14%)
Dec 29, 2014 51.90 52.16 51.26 51.77 4,191,788 +0.12(+0.23%)
Dec 26, 2014 51.43 52.14 51.26 51.65 2,592,263 +0.39(+0.76%)
Dec 24, 2014 51.26 51.26 51.26 51.26 2,940,018 -0.33(-0.63%)
Dec 23, 2014 50.82 51.70 50.69 51.58 5,229,251 +0.95(+1.87%)
Dec 22, 2014 50.52 50.94 49.98 50.64 4,979,660 -0.41(-0.81%)
Dec 19, 2014 49.48 51.10 49.11 51.05 9,392,194 +1.98(+4.03%)
Dec 18, 2014 49.69 49.98 47.51 49.07 7,391,914 +0.48(+0.98%)
Dec 17, 2014 47.47 49.16 47.36 48.60 6,369,444 +0.94(+1.97%)
Dec 16, 2014 45.92 48.79 45.51 47.66 8,732,972 +1.39(+3.00%)
Dec 15, 2014 47.38 47.93 46.12 46.27 12,879,253 -0.42(-0.90%)
Dec 12, 2014 47.13 47.72 46.43 46.69 6,228,288 -0.81(-1.71%)
Dec 11, 2014 47.71 48.43 47.36 47.50 6,672,664 -0.21(-0.43%)
Dec 10, 2014 48.08 48.59 47.22 47.71 7,862,715 -1.21(-2.47%)
Dec 09, 2014 48.74 49.15 48.03 48.92 7,410,147 -0.09(-0.17%)
Dec 08, 2014 51.35 51.63 48.85 49.00 9,436,736 -2.91(-5.60%)
Dec 05, 2014 53.19 53.45 51.84 51.91 5,981,525 -1.39(-2.60%)
Dec 04, 2014 52.84 53.49 52.34 53.30 5,506,413 +0.10(+0.19%)
Dec 03, 2014 52.47 53.50 52.46 53.20 4,600,511 +0.76(+1.45%)
Dec 02, 2014 51.01 52.81 51.01 52.44 7,267,712 +1.35(+2.64%)
Dec 01, 2014 51.90 52.42 50.52 51.09 10,476,242 -0.82(-1.59%)
Nov 28, 2014 55.74 55.88 51.73 51.91 7,457,798 -4.45(-7.90%)
Nov 26, 2014 56.57 56.36 56.36 56.36 6,166,569 -0.18(-0.33%)
Nov 25, 2014 56.70 56.99 56.18 56.55 4,865,133 +0.09(+0.15%)
Nov 24, 2014 56.25 56.80 56.20 56.46 4,187,086 +0.00(+0.00%)
Nov 21, 2014 56.17 57.10 55.61 56.46 7,499,058 +1.13(+2.04%)
Nov 20, 2014 53.69 55.44 53.67 55.33 6,737,607 +1.46(+2.72%)
Nov 19, 2014 52.71 54.09 52.46 53.87 6,640,642 +1.29(+2.45%)
Nov 18, 2014 52.00 52.99 51.77 52.58 6,653,438 +0.84(+1.62%)
Nov 17, 2014 51.04 51.98 51.04 51.74 6,087,374 +0.71(+1.39%)
Nov 14, 2014 50.43 51.07 50.33 51.03 10,745,198 +0.68(+1.34%)
Nov 13, 2014 51.63 51.70 49.92 50.35 7,621,779 -1.57(-3.03%)
Nov 12, 2014 51.88 52.76 51.79 51.93 5,209,876 -0.07(-0.14%)
Nov 11, 2014 52.88 53.06 51.71 52.00 5,631,012 -0.61(-1.15%)
Nov 10, 2014 52.96 53.38 52.52 52.60 4,719,313 -0.14(-0.27%)
Nov 07, 2014 53.17 53.37 52.44 52.74 7,738,377 -0.51(-0.95%)
Nov 06, 2014 53.08 53.41 52.48 53.25 5,665,920 +0.48(+0.91%)
Nov 05, 2014 52.89 53.92 52.02 52.77 7,689,590 +0.18(+0.34%)
Nov 04, 2014 53.68 53.97 51.88 52.60 8,515,997 -1.55(-2.86%)
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.