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 28, 2019 75.22 76.45 75.12 76.37 5,441,132 +1.46(+1.95%)
Jun 27, 2019 75.65 75.89 74.74 74.91 2,555,349 -0.82(-1.09%)
Jun 26, 2019 74.30 76.35 73.91 75.74 4,674,020 +2.39(+3.26%)
Jun 25, 2019 73.01 73.97 72.71 73.34 4,095,394 +0.06(+0.08%)
Jun 24, 2019 73.78 74.49 72.94 73.29 2,891,431 -0.67(-0.91%)
Jun 21, 2019 74.62 75.05 73.48 73.96 7,507,599 -0.20(-0.28%)
Jun 20, 2019 72.72 74.53 72.34 74.16 5,000,304 +2.64(+3.69%)
Jun 19, 2019 70.97 71.83 70.50 71.52 3,553,977 +0.65(+0.92%)
Jun 18, 2019 70.49 71.61 70.49 70.87 2,861,946 +0.73(+1.04%)
Jun 17, 2019 69.80 70.62 69.80 70.14 2,453,733 +0.26(+0.37%)
Jun 14, 2019 69.58 70.12 69.07 69.88 2,241,979 +0.29(+0.41%)
Jun 13, 2019 68.66 70.00 68.60 69.60 3,709,854 +1.62(+2.39%)
Jun 12, 2019 68.86 69.73 67.72 67.97 3,959,475 -1.19(-1.72%)
Jun 11, 2019 70.67 71.18 69.16 69.16 3,351,885 -0.97(-1.39%)
Jun 10, 2019 70.05 70.84 69.95 70.13 3,707,082 +0.31(+0.44%)
Jun 07, 2019 69.69 70.17 68.98 69.82 3,213,360 +0.51(+0.73%)
Jun 06, 2019 69.21 70.18 68.52 69.32 3,474,935 +0.06(+0.08%)
Jun 05, 2019 69.13 69.30 67.60 69.26 3,793,206 +0.58(+0.84%)
Jun 04, 2019 67.91 68.78 67.87 68.68 3,407,172 +1.57(+2.34%)
Jun 03, 2019 66.07 67.17 65.81 67.11 3,851,679 +1.14(+1.73%)
May 31, 2019 65.92 66.76 65.51 65.97 3,411,041 -1.03(-1.54%)
May 30, 2019 67.29 67.78 66.40 67.00 3,000,281 -0.56(-0.83%)
May 29, 2019 66.75 67.60 66.58 67.56 2,690,960 +0.19(+0.28%)
May 28, 2019 67.71 67.98 67.24 67.37 3,716,312 -0.34(-0.51%)
May 24, 2019 67.77 68.35 67.15 67.72 3,259,902 +0.10(+0.14%)
May 23, 2019 68.83 68.87 66.96 67.62 3,698,899 -2.27(-3.25%)
May 22, 2019 70.00 70.45 69.64 69.89 2,586,297 -0.46(-0.65%)
May 21, 2019 69.15 70.71 69.14 70.35 3,334,668 +1.34(+1.94%)
May 20, 2019 69.10 69.95 68.83 69.01 2,580,011 -0.24(-0.34%)
May 17, 2019 70.67 70.82 69.17 69.24 3,138,403 -2.11(-2.96%)
May 16, 2019 70.71 71.73 70.71 71.36 3,273,824 +0.81(+1.15%)
May 15, 2019 70.07 70.83 69.62 70.55 2,549,040 +0.31(+0.44%)
May 14, 2019 69.61 70.63 69.54 70.24 3,031,998 +0.91(+1.32%)
May 13, 2019 69.18 69.99 68.47 69.33 3,793,433 -0.70(-0.99%)
May 10, 2019 69.31 70.41 68.33 70.03 3,829,638 +0.73(+1.05%)
May 09, 2019 69.06 69.55 67.66 69.30 4,199,399 -0.12(-0.17%)
May 08, 2019 70.04 70.31 69.08 69.42 3,829,562 -0.53(-0.75%)
May 07, 2019 69.82 70.03 68.57 69.94 4,233,325 -0.39(-0.55%)
May 06, 2019 71.38 71.68 70.29 70.33 4,239,848 -2.04(-2.82%)
May 03, 2019 72.64 73.19 72.35 72.38 3,478,463 +0.37(+0.52%)
May 02, 2019 74.15 74.32 71.82 72.01 4,589,233 -2.21(-2.98%)
May 01, 2019 76.17 76.68 74.17 74.22 4,146,153 -1.96(-2.58%)
Apr 30, 2019 77.18 78.10 75.68 76.18 4,087,498 -0.88(-1.14%)
Apr 29, 2019 76.98 77.52 76.68 77.06 3,280,532 +0.36(+0.46%)
Apr 26, 2019 76.65 77.20 75.97 76.71 2,587,904 -0.24(-0.32%)
Apr 25, 2019 76.09 77.61 75.59 76.95 3,397,215 +0.76(+1.00%)
Apr 24, 2019 78.68 78.68 76.00 76.19 3,679,880 -2.52(-3.20%)
Apr 23, 2019 78.70 79.13 78.06 78.71 3,045,251 +0.21(+0.27%)
Apr 22, 2019 77.74 78.70 77.44 78.50 2,384,732 +1.39(+1.80%)
Apr 18, 2019 77.95 78.19 76.65 77.11 2,969,767 -0.84(-1.08%)
Apr 17, 2019 78.12 78.56 77.53 77.95 1,955,350 +0.39(+0.50%)
Apr 16, 2019 77.70 77.87 76.47 77.57 2,263,946 -0.21(-0.27%)
Apr 15, 2019 78.26 78.52 77.61 77.78 2,393,644 -0.75(-0.96%)
Apr 12, 2019 80.46 80.60 78.36 78.53 2,751,489 -1.08(-1.36%)
Apr 11, 2019 79.82 80.54 79.33 79.61 1,838,998 -0.08(-0.10%)
Apr 10, 2019 79.12 80.28 78.91 79.69 2,217,504 +1.00(+1.27%)
Apr 09, 2019 78.91 79.39 78.36 78.69 2,911,348 -0.75(-0.95%)
Apr 08, 2019 79.10 79.89 78.56 79.44 2,886,163 +0.41(+0.52%)
Apr 05, 2019 78.26 79.30 77.84 79.03 3,347,422 +0.75(+0.96%)
Apr 04, 2019 77.23 78.28 76.43 78.28 2,656,516 +1.47(+1.91%)
Apr 03, 2019 76.74 77.88 76.64 76.81 2,593,678 +0.42(+0.55%)
Apr 02, 2019 77.05 77.40 75.86 76.39 3,210,751 -0.44(-0.58%)
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.