Phillips 66 (NY: PSX )

71.78 USD +0.58 (+0.81%)
Streaming Delayed Price Updated: 9:30 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 70.22 73.18 69.70 71.20 3,067,190 -0.11(-0.15%)
Jan 26, 2021 72.85 74.08 71.26 71.31 2,056,045 -0.77(-1.07%)
Jan 25, 2021 72.00 73.20 71.03 72.08 3,003,032 -0.47(-0.65%)
Jan 22, 2021 71.70 73.09 71.15 72.55 2,563,500 -0.61(-0.83%)
Jan 21, 2021 74.56 75.41 72.63 73.16 2,698,617 -2.23(-2.96%)
Jan 20, 2021 75.40 75.96 73.94 75.39 2,566,331 +0.61(+0.82%)
Jan 19, 2021 72.72 75.17 72.08 74.78 2,976,202 +3.04(+4.24%)
Jan 15, 2021 73.15 73.46 70.93 71.74 3,413,600 -2.40(-3.24%)
Jan 14, 2021 72.03 74.95 72.00 74.14 3,028,183 +2.37(+3.30%)
Jan 13, 2021 73.50 73.70 71.53 71.77 2,519,190 -1.97(-2.67%)
Jan 12, 2021 72.72 74.07 71.64 73.74 2,648,612 +1.47(+2.03%)
Jan 11, 2021 69.00 72.80 68.68 72.27 4,944,341 +1.56(+2.21%)
Jan 08, 2021 72.51 72.60 70.34 70.71 2,683,600 -1.15(-1.60%)
Jan 07, 2021 71.50 73.31 70.78 71.86 2,568,192 +0.64(+0.90%)
Jan 06, 2021 73.01 73.42 70.34 71.22 5,097,775 -0.53(-0.74%)
Jan 05, 2021 70.00 73.78 70.00 71.75 3,906,184 +1.87(+2.68%)
Jan 04, 2021 70.61 71.29 68.56 69.88 2,712,809 -0.06(-0.09%)
Dec 31, 2020 69.94 69.94 69.94 2,905,564 -0.66(-0.93%)
Dec 30, 2020 68.59 70.91 68.49 70.60 2,905,564 +2.22(+3.25%)
Dec 29, 2020 69.45 69.87 67.78 68.38 3,847,467 -0.95(-1.37%)
Dec 28, 2020 69.44 70.93 69.04 69.33 2,441,996 +0.60(+0.87%)
Dec 24, 2020 69.19 69.28 68.04 68.73 1,295,200 -0.63(-0.91%)
Dec 23, 2020 68.38 69.97 68.01 69.36 2,987,653 +1.85(+2.74%)
Dec 22, 2020 66.52 68.18 66.15 67.51 3,573,921 +1.02(+1.53%)
Dec 21, 2020 64.76 67.26 63.80 66.49 3,478,594 -0.36(-0.54%)
Dec 18, 2020 67.09 67.52 66.06 66.85 8,457,000 -0.32(-0.48%)
Dec 17, 2020 67.86 67.87 66.40 67.17 3,162,466 -0.12(-0.18%)
Dec 16, 2020 68.45 68.50 66.92 67.29 3,393,694 -0.96(-1.41%)
Dec 15, 2020 67.16 68.69 66.25 68.25 3,026,396 +1.06(+1.58%)
Dec 14, 2020 69.71 70.55 66.86 67.19 2,812,051 -2.32(-3.34%)
Dec 11, 2020 70.20 70.42 68.45 69.51 2,557,000 -1.35(-1.91%)
Dec 10, 2020 68.15 71.70 68.15 70.86 3,348,532 +2.09(+3.04%)
Dec 09, 2020 68.46 70.10 66.98 68.77 3,601,040 +1.38(+2.05%)
Dec 08, 2020 66.06 69.08 66.06 67.39 3,049,128 +0.34(+0.51%)
Dec 07, 2020 68.32 68.81 66.32 67.05 3,058,161 -2.27(-3.27%)
Dec 04, 2020 66.74 69.92 66.52 69.32 4,437,400 +4.30(+6.61%)
Dec 03, 2020 64.75 66.90 63.84 65.02 2,732,103 +0.59(+0.92%)
Dec 02, 2020 61.20 65.28 61.04 64.43 4,410,277 +2.55(+4.12%)
Dec 01, 2020 62.78 64.18 61.53 61.88 4,021,337 +1.30(+2.15%)
Nov 30, 2020 64.26 64.50 60.30 60.58 6,421,040 -4.65(-7.13%)
Nov 27, 2020 65.62 66.25 64.69 65.23 1,936,000 -1.03(-1.55%)
Nov 25, 2020 66.88 67.23 65.77 66.26 3,755,800 -1.46(-2.16%)
Nov 24, 2020 68.15 68.71 66.60 67.72 4,207,322 +1.88(+2.86%)
Nov 23, 2020 62.72 65.92 62.60 65.84 4,504,389 +4.25(+6.90%)
Nov 20, 2020 61.30 62.49 61.01 61.59 2,651,700 +0.14(+0.23%)
Nov 19, 2020 60.00 61.81 59.53 61.45 2,671,568 +0.70(+1.15%)
Nov 18, 2020 64.76 64.85 60.72 60.75 4,148,774 -3.59(-5.58%)
Nov 17, 2020 61.25 64.43 60.25 64.34 5,365,693 +1.72(+2.75%)
Nov 16, 2020 61.33 63.13 59.10 62.62 6,017,211 +3.86(+6.57%)
Nov 13, 2020 55.57 59.50 55.50 58.76 5,658,300 +3.91(+7.13%)
Nov 12, 2020 57.68 58.53 54.60 54.85 5,068,048 -4.13(-7.00%)
Nov 11, 2020 58.90 58.99 57.69 58.98 4,585,643 +0.84(+1.44%)
Nov 10, 2020 58.69 58.78 55.70 58.14 5,186,350 +1.11(+1.95%)
Nov 09, 2020 52.42 58.23 52.30 57.03 8,911,139 +10.35(+22.17%)
Nov 06, 2020 48.11 48.89 46.19 46.68 3,617,100 -1.51(-3.13%)
Nov 05, 2020 47.71 48.90 47.43 48.19 3,210,134 +0.27(+0.56%)
Nov 04, 2020 47.66 49.25 46.61 47.92 3,709,014 +0.40(+0.84%)
Nov 03, 2020 48.62 49.04 46.85 47.52 3,287,298 -0.44(-0.92%)
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.