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 (%)
Jun 30, 2020 57.76 61.44 57.12 61.06 4,124,657 +2.75(+4.72%)
Jun 29, 2020 58.46 59.24 57.59 58.31 2,785,033 +0.50(+0.87%)
Jun 26, 2020 59.22 59.23 57.71 57.81 4,471,922 -1.70(-2.85%)
Jun 25, 2020 58.95 60.69 58.50 59.51 3,125,957 +0.07(+0.11%)
Jun 24, 2020 62.42 62.61 58.87 59.44 4,191,561 -4.00(-6.31%)
Jun 23, 2020 63.48 64.08 62.99 63.44 3,237,998 +0.25(+0.40%)
Jun 22, 2020 62.93 63.56 61.91 63.18 2,891,586 -0.25(-0.40%)
Jun 19, 2020 66.24 66.59 63.36 63.44 8,813,139 -1.31(-2.02%)
Jun 18, 2020 61.58 65.11 61.23 64.75 4,426,100 +2.85(+4.61%)
Jun 17, 2020 65.42 65.61 61.86 61.89 4,314,964 -3.53(-5.40%)
Jun 16, 2020 67.00 67.05 63.85 65.42 4,026,367 +1.22(+1.90%)
Jun 15, 2020 62.36 65.04 61.65 64.20 5,074,223 -1.41(-2.15%)
Jun 12, 2020 66.01 67.65 63.96 65.61 3,563,101 +1.92(+3.01%)
Jun 11, 2020 66.25 67.81 63.66 63.69 5,165,522 -7.92(-11.06%)
Jun 10, 2020 72.23 73.90 70.83 71.62 3,767,459 -1.14(-1.56%)
Jun 09, 2020 73.51 73.81 72.30 72.75 4,486,416 -3.45(-4.52%)
Jun 08, 2020 75.21 76.25 74.21 76.20 3,951,435 +1.98(+2.67%)
Jun 05, 2020 73.69 75.12 73.16 74.22 4,436,125 +3.63(+5.14%)
Jun 04, 2020 70.11 71.03 69.37 70.60 3,045,503 -0.51(-0.72%)
Jun 03, 2020 70.36 71.64 70.18 71.11 3,016,782 +1.83(+2.65%)
Jun 02, 2020 67.63 69.41 67.16 69.27 3,709,944 +2.33(+3.48%)
Jun 01, 2020 66.27 67.06 64.80 66.94 2,909,081 +0.48(+0.73%)
May 29, 2020 66.52 67.34 65.46 66.46 5,069,756 -0.25(-0.38%)
May 28, 2020 69.57 69.66 66.41 66.72 4,862,521 -2.69(-3.88%)
May 27, 2020 67.94 69.57 67.18 69.41 3,919,279 +2.34(+3.49%)
May 26, 2020 67.23 67.87 66.63 67.06 3,235,234 +2.13(+3.28%)
May 22, 2020 64.83 65.25 63.82 64.93 2,397,931 -0.53(-0.82%)
May 21, 2020 66.79 67.18 65.24 65.47 2,707,696 -0.99(-1.48%)
May 20, 2020 65.23 67.18 65.09 66.45 4,122,710 +2.57(+4.03%)
May 19, 2020 64.54 65.23 62.94 63.88 4,400,142 -0.90(-1.39%)
May 18, 2020 63.69 66.02 63.47 64.78 5,336,925 +4.54(+7.54%)
May 15, 2020 59.85 61.06 58.71 60.24 3,333,011 +0.07(+0.11%)
May 14, 2020 58.37 61.04 56.91 60.17 3,767,886 +0.60(+1.01%)
May 13, 2020 61.22 61.52 59.14 59.56 4,397,261 -2.10(-3.40%)
May 12, 2020 64.67 64.88 61.63 61.66 3,717,051 -2.63(-4.10%)
May 11, 2020 63.87 65.19 63.61 64.29 4,104,691 -0.33(-0.51%)
May 08, 2020 62.58 64.94 61.87 64.62 3,910,063 +3.14(+5.12%)
May 07, 2020 61.88 63.42 60.82 61.48 4,277,413 +1.17(+1.95%)
May 06, 2020 63.58 63.98 60.23 60.30 7,120,644 -2.76(-4.37%)
May 05, 2020 63.31 64.38 61.98 63.06 8,266,039 +1.44(+2.34%)
May 04, 2020 55.35 62.40 55.09 61.62 9,032,152 +5.97(+10.73%)
May 01, 2020 59.16 59.85 54.73 55.65 7,902,170 -5.71(-9.31%)
Apr 30, 2020 61.64 63.42 60.39 61.36 7,145,784 -0.28(-0.45%)
Apr 29, 2020 58.70 61.89 58.28 61.64 6,174,731 +5.17(+9.15%)
Apr 28, 2020 54.63 56.75 53.86 56.47 4,593,273 +3.23(+6.06%)
Apr 27, 2020 50.86 53.77 50.46 53.24 3,856,856 +2.48(+4.89%)
Apr 24, 2020 51.15 51.67 49.92 50.76 4,054,832 +0.47(+0.93%)
Apr 23, 2020 50.37 50.85 48.94 50.29 4,076,920 +1.50(+3.08%)
Apr 22, 2020 50.04 50.21 48.09 48.79 3,664,621 +1.16(+2.43%)
Apr 21, 2020 46.55 48.64 45.63 47.63 3,919,454 -1.11(-2.27%)
Apr 20, 2020 47.80 50.55 47.39 48.74 4,136,010 -1.18(-2.37%)
Apr 17, 2020 46.08 50.05 45.82 49.92 6,679,865 +3.25(+6.95%)
Apr 16, 2020 46.94 47.29 44.58 46.68 5,193,049 -0.68(-1.43%)
Apr 15, 2020 48.90 48.97 46.17 47.35 4,879,763 -3.86(-7.53%)
Apr 14, 2020 51.83 52.34 50.38 51.21 4,168,974 -0.41(-0.80%)
Apr 13, 2020 52.91 53.50 51.14 51.62 4,100,002 +0.03(+0.07%)
Apr 09, 2020 56.28 56.55 49.81 51.59 6,340,124 -1.83(-3.42%)
Apr 08, 2020 50.00 53.84 49.80 53.42 4,477,360 +4.25(+8.65%)
Apr 07, 2020 50.46 51.62 48.65 49.17 6,296,428 +1.01(+2.11%)
Apr 06, 2020 45.36 48.58 44.81 48.15 6,376,115 +4.86(+11.24%)
Apr 03, 2020 44.44 44.74 42.21 43.29 4,277,947 -0.08(-0.19%)
Apr 02, 2020 43.19 47.04 41.98 43.37 6,163,877 +1.85(+4.46%)
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.