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, 2017 61.76 62.03 61.12 61.47 3,638,552 -0.53(-0.86%)
Jan 30, 2017 62.13 62.32 61.52 62.00 3,153,513 -0.33(-0.53%)
Jan 27, 2017 63.27 63.52 62.13 62.34 2,787,521 -1.11(-1.75%)
Jan 26, 2017 64.15 64.27 63.28 63.44 2,149,611 -0.57(-0.89%)
Jan 25, 2017 63.80 64.23 63.61 64.01 2,267,799 +0.61(+0.96%)
Jan 24, 2017 62.24 63.60 62.17 63.40 3,184,771 +1.50(+2.42%)
Jan 23, 2017 62.72 62.79 61.77 61.91 2,700,368 -0.63(-1.01%)
Jan 20, 2017 62.88 63.28 62.19 62.54 2,746,215 +0.04(+0.06%)
Jan 19, 2017 63.22 63.32 62.27 62.50 2,562,195 -0.86(-1.36%)
Jan 18, 2017 62.90 63.64 62.88 63.36 2,612,661 +0.43(+0.68%)
Jan 17, 2017 62.67 63.75 62.57 62.93 3,159,849 +0.20(+0.32%)
Jan 13, 2017 62.73 62.73 62.73 0 -0.79(-1.25%)
Jan 12, 2017 64.08 64.10 62.89 63.52 2,880,585 -0.41(-0.65%)
Jan 11, 2017 63.19 64.47 63.11 63.93 4,695,314 +0.85(+1.35%)
Jan 10, 2017 63.26 64.15 62.95 63.08 4,909,889 -0.20(-0.31%)
Jan 09, 2017 63.95 63.95 63.07 63.28 3,428,153 -1.04(-1.62%)
Jan 06, 2017 65.36 65.50 64.23 64.32 2,641,596 -1.01(-1.54%)
Jan 05, 2017 65.72 66.36 65.26 65.33 2,730,460 -0.39(-0.60%)
Jan 04, 2017 65.65 66.47 65.58 65.72 3,063,203 +0.35(+0.54%)
Jan 03, 2017 65.75 66.21 65.26 65.36 2,998,120 +0.29(+0.44%)
Dec 30, 2016 65.08 65.08 65.08 0 -0.18(-0.28%)
Dec 29, 2016 65.53 65.89 65.04 65.26 1,375,137 -0.35(-0.54%)
Dec 28, 2016 66.07 66.24 65.54 65.61 1,805,067 -0.47(-0.71%)
Dec 27, 2016 66.18 66.38 65.98 66.08 1,230,335 +0.02(+0.02%)
Dec 23, 2016 66.06 66.06 66.06 0 +0.12(+0.18%)
Dec 22, 2016 65.29 66.22 65.10 65.94 1,934,284 +0.59(+0.90%)
Dec 21, 2016 65.60 65.69 65.20 65.36 2,008,993 -0.12(-0.18%)
Dec 20, 2016 65.81 65.89 65.27 65.48 1,970,100 -0.17(-0.26%)
Dec 19, 2016 65.66 65.85 65.41 65.65 2,013,423 -0.22(-0.33%)
Dec 16, 2016 65.37 65.94 65.17 65.87 3,048,410 +0.67(+1.03%)
Dec 15, 2016 64.86 65.59 64.72 65.20 2,833,264 +0.11(+0.17%)
Dec 14, 2016 66.01 66.32 65.03 65.08 3,541,317 -1.32(-1.98%)
Dec 13, 2016 66.08 66.93 65.77 66.40 2,582,851 +0.66(+1.00%)
Dec 12, 2016 66.27 66.64 65.32 65.75 2,448,763 +0.11(+0.16%)
Dec 09, 2016 66.04 66.04 65.42 65.64 2,008,933 -0.35(-0.54%)
Dec 08, 2016 65.57 66.25 65.46 66.00 2,975,189 +0.47(+0.71%)
Dec 07, 2016 64.07 65.60 63.97 65.53 3,562,855 +1.58(+2.47%)
Dec 06, 2016 64.11 64.34 63.68 63.95 3,404,644 -0.40(-0.62%)
Dec 05, 2016 64.30 64.68 63.93 64.35 3,732,904 +0.42(+0.66%)
Dec 02, 2016 63.83 64.54 63.79 63.92 2,794,233 -0.08(-0.12%)
Dec 01, 2016 63.20 64.62 62.96 64.00 4,694,252 +1.43(+2.29%)
Nov 30, 2016 62.58 63.12 62.00 62.57 6,638,339 +0.52(+0.84%)
Nov 29, 2016 62.78 62.88 61.98 62.05 2,855,431 -1.28(-2.02%)
Nov 28, 2016 63.86 64.04 63.28 63.33 4,486,040 -0.60(-0.94%)
Nov 25, 2016 63.88 63.95 63.65 63.93 1,290,843 -0.13(-0.20%)
Nov 23, 2016 64.06 64.06 64.06 0 +0.14(+0.21%)
Nov 22, 2016 63.98 64.49 63.39 63.92 3,789,449 +0.02(+0.02%)
Nov 21, 2016 63.62 63.96 63.24 63.91 2,812,825 +0.92(+1.46%)
Nov 18, 2016 63.18 63.40 62.91 62.99 2,948,157 -0.14(-0.23%)
Nov 17, 2016 63.05 63.72 62.96 63.13 3,047,037 +0.63(+1.00%)
Nov 16, 2016 63.00 63.13 62.34 62.51 2,126,242 -0.53(-0.84%)
Nov 15, 2016 62.78 63.10 62.13 63.04 3,971,293 +0.73(+1.17%)
Nov 14, 2016 61.45 62.40 61.31 62.30 3,481,799 +0.85(+1.39%)
Nov 11, 2016 61.96 62.10 61.19 61.45 2,925,001 -0.65(-1.05%)
Nov 10, 2016 61.54 62.60 61.43 62.10 4,265,993 +0.48(+0.78%)
Nov 09, 2016 59.26 62.16 58.99 61.62 6,006,341 +1.91(+3.20%)
Nov 08, 2016 59.58 60.34 59.50 59.71 2,164,125 -0.03(-0.05%)
Nov 07, 2016 59.51 59.97 59.43 59.74 2,744,466 +0.99(+1.69%)
Nov 04, 2016 58.96 59.46 58.49 58.75 2,098,507 -0.36(-0.61%)
Nov 03, 2016 58.74 59.64 58.04 59.11 3,385,991 +0.55(+0.94%)
Nov 02, 2016 59.42 59.65 58.31 58.55 3,959,341 -1.43(-2.38%)
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.