Skip to main content

Phillips 66 (NY: PSX )

121.82 -0.25 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 95.23 96.22 95.08 95.80 4,932,285 +0.92(+0.97%)
Jul 30, 2018 92.88 95.31 92.88 94.88 5,131,794 +2.61(+2.83%)
Jul 27, 2018 91.49 93.49 90.70 92.27 4,783,571 +2.17(+2.41%)
Jul 26, 2018 87.37 90.22 87.37 90.10 4,135,185 +2.84(+3.25%)
Jul 25, 2018 86.65 87.45 86.32 87.27 2,151,892 +0.88(+1.02%)
Jul 24, 2018 86.13 86.99 85.80 86.39 2,784,707 +0.61(+0.71%)
Jul 23, 2018 86.24 86.51 85.52 85.78 2,018,731 +0.06(+0.07%)
Jul 20, 2018 86.10 86.38 85.68 85.72 3,010,475 -0.42(-0.49%)
Jul 19, 2018 86.19 86.60 85.79 86.14 3,003,603 +0.00(+0.00%)
Jul 18, 2018 86.03 86.60 85.19 86.14 3,298,061 -0.12(-0.14%)
Jul 17, 2018 86.30 86.67 85.59 86.26 2,654,654 -0.20(-0.23%)
Jul 16, 2018 86.68 87.19 86.37 86.47 2,311,021 -0.38(-0.44%)
Jul 13, 2018 86.22 87.26 86.10 86.85 2,012,670 +0.52(+0.60%)
Jul 12, 2018 86.30 86.65 85.24 86.33 1,608,447 +0.37(+0.43%)
Jul 11, 2018 87.41 87.48 85.57 85.95 1,844,954 -1.97(-2.24%)
Jul 10, 2018 87.81 89.02 87.63 87.92 2,404,146 +0.47(+0.53%)
Jul 09, 2018 86.65 87.76 86.51 87.45 2,070,622 +1.10(+1.27%)
Jul 06, 2018 85.21 86.85 84.72 86.36 2,010,024 +0.80(+0.94%)
Jul 05, 2018 86.67 86.78 85.14 85.56 2,627,207 -0.28(-0.33%)
Jul 03, 2018 85.84 85.84 85.84 0 -0.08(-0.09%)
Jul 02, 2018 86.80 87.17 85.55 85.92 3,239,878 -1.32(-1.51%)
Jun 29, 2018 88.15 87.24 2,482,155 +0.44(+0.51%)
Jun 28, 2018 86.03 87.15 85.37 86.79 2,218,541 +0.80(+0.93%)
Jun 27, 2018 86.51 87.36 85.80 85.99 2,358,200 -0.08(-0.09%)
Jun 26, 2018 86.06 86.99 85.94 86.07 2,418,633 +0.28(+0.33%)
Jun 25, 2018 86.95 87.00 85.22 85.79 2,317,165 -1.22(-1.40%)
Jun 22, 2018 88.09 88.93 86.85 87.01 3,926,536 +0.44(+0.51%)
Jun 21, 2018 88.53 88.94 86.19 86.57 3,194,316 -2.44(-2.74%)
Jun 20, 2018 89.46 89.50 87.99 89.01 2,979,748 +0.01(+0.01%)
Jun 19, 2018 88.30 89.45 88.08 89.00 2,571,006 -0.28(-0.31%)
Jun 18, 2018 88.74 89.94 88.50 89.28 3,417,089 +0.50(+0.56%)
Jun 15, 2018 89.75 88.42 88.78 4,485,265 -0.97(-1.08%)
Jun 14, 2018 90.58 90.88 89.60 89.75 3,172,342 -0.16(-0.17%)
Jun 13, 2018 89.75 90.48 88.42 89.91 3,827,574 +0.16(+0.17%)
Jun 12, 2018 90.65 90.85 89.57 89.75 3,181,371 -1.14(-1.26%)
Jun 11, 2018 90.83 91.50 90.06 90.89 2,864,768 +0.14(+0.15%)
Jun 08, 2018 90.97 91.19 90.30 90.75 2,858,896 -0.47(-0.51%)
Jun 07, 2018 91.10 91.55 90.50 91.22 3,093,624 +0.61(+0.68%)
Jun 06, 2018 90.27 90.61 3,106,556 -1.69(-1.83%)
Jun 05, 2018 92.43 92.80 91.38 92.30 3,050,968 -0.29(-0.31%)
Jun 04, 2018 92.74 93.83 92.11 92.59 3,835,358 +0.16(+0.17%)
Jun 01, 2018 91.18 92.56 90.68 92.43 3,549,494 +1.95(+2.15%)
May 31, 2018 92.58 93.44 90.44 90.48 7,567,118 -2.09(-2.26%)
May 30, 2018 91.84 93.02 91.16 92.57 4,612,947 +1.84(+2.03%)
May 29, 2018 90.38 91.78 89.87 90.73 3,812,787 +0.94(+1.05%)
May 25, 2018 89.79 89.79 89.79 0 -2.50(-2.71%)
May 24, 2018 91.66 93.01 91.18 92.29 2,099,545 -0.10(-0.11%)
May 23, 2018 91.65 92.77 91.12 92.39 3,228,429 +0.16(+0.17%)
May 22, 2018 94.35 94.54 91.48 92.24 3,579,847 -2.09(-2.22%)
May 21, 2018 93.99 94.45 93.47 94.33 2,658,523 +0.86(+0.92%)
May 18, 2018 94.12 94.25 92.92 93.47 4,417,145 -0.57(-0.61%)
May 17, 2018 91.65 94.43 91.25 94.04 4,628,807 +2.86(+3.14%)
May 16, 2018 90.99 91.25 89.62 91.18 2,636,341 -0.12(-0.14%)
May 15, 2018 91.05 91.61 90.65 91.30 2,490,193 +0.02(+0.03%)
May 14, 2018 91.25 91.95 90.95 91.28 3,052,219 +0.41(+0.45%)
May 11, 2018 91.15 91.41 90.57 90.87 2,399,271 -0.15(-0.17%)
May 10, 2018 91.17 91.35 90.42 91.02 2,552,451 +0.35(+0.39%)
May 09, 2018 90.28 91.51 89.94 90.67 4,079,557 +0.96(+1.08%)
May 08, 2018 89.05 89.79 87.73 89.70 3,961,390 +0.65(+0.73%)
May 07, 2018 89.47 91.05 88.99 89.06 3,410,255 -0.15(-0.17%)
May 04, 2018 89.28 89.36 88.31 89.21 3,274,080 +0.02(+0.02%)
May 03, 2018 88.04 89.21 87.14 89.19 4,012,820 +0.83(+0.93%)
May 02, 2018 85.99 89.10 85.92 88.37 4,473,361 +2.06(+2.39%)
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.