Skip to main content

Phillips 66 (NY: PSX )

121.82 -0.25 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 83.25 83.92 81.52 82.39 3,007,292 -0.84(-1.01%)
Jul 30, 2019 82.23 83.27 81.61 83.23 1,824,708 +0.64(+0.78%)
Jul 29, 2019 81.87 82.92 81.40 82.59 2,832,146 +0.39(+0.48%)
Jul 26, 2019 82.22 82.46 80.71 82.20 2,822,330 +0.60(+0.74%)
Jul 25, 2019 82.51 82.62 80.32 81.60 4,542,320 -0.68(-0.83%)
Jul 24, 2019 81.97 82.60 81.43 82.28 3,640,229 +0.08(+0.10%)
Jul 23, 2019 82.74 82.95 81.92 82.20 2,332,440 -0.18(-0.22%)
Jul 22, 2019 82.43 82.86 81.56 82.38 2,448,281 +0.47(+0.58%)
Jul 19, 2019 82.21 82.64 81.78 81.91 4,945,458 +0.03(+0.04%)
Jul 18, 2019 80.50 81.88 80.20 81.88 3,072,160 +0.91(+1.12%)
Jul 17, 2019 81.45 81.97 80.56 80.97 2,806,238 -0.47(-0.58%)
Jul 16, 2019 81.14 81.76 80.18 81.44 3,268,281 +0.30(+0.37%)
Jul 15, 2019 80.62 81.26 79.84 81.15 3,845,852 +0.55(+0.68%)
Jul 12, 2019 79.73 80.85 79.73 80.60 2,293,416 +0.59(+0.74%)
Jul 11, 2019 79.26 80.05 78.70 80.00 3,045,620 +1.19(+1.51%)
Jul 10, 2019 78.90 79.50 78.33 78.82 2,433,109 +0.31(+0.40%)
Jul 09, 2019 77.92 79.00 77.59 78.50 2,950,129 +0.61(+0.78%)
Jul 08, 2019 77.56 79.16 77.56 77.89 3,789,826 +0.13(+0.17%)
Jul 05, 2019 77.67 78.21 76.86 77.76 2,434,700 -0.18(-0.23%)
Jul 03, 2019 77.12 77.96 77.01 77.94 2,533,786 +1.04(+1.36%)
Jul 02, 2019 75.29 77.24 74.76 76.90 5,118,944 +1.33(+1.76%)
Jul 01, 2019 76.21 76.57 75.21 75.56 3,327,553 +0.42(+0.56%)
Jun 28, 2019 74.01 75.23 73.92 75.14 5,530,015 +1.44(+1.95%)
Jun 27, 2019 74.44 74.67 73.54 73.71 2,597,092 -0.81(-1.09%)
Jun 26, 2019 73.10 75.12 72.73 74.52 4,750,372 +2.35(+3.26%)
Jun 25, 2019 71.83 72.78 71.55 72.16 4,162,295 +0.06(+0.08%)
Jun 24, 2019 72.59 73.30 71.77 72.11 2,938,664 -0.66(-0.91%)
Jun 21, 2019 73.43 73.84 72.30 72.77 7,630,239 -0.20(-0.28%)
Jun 20, 2019 71.55 73.33 71.18 72.97 5,081,986 +2.59(+3.69%)
Jun 19, 2019 69.83 70.68 69.37 70.37 3,612,033 +0.64(+0.92%)
Jun 18, 2019 69.36 70.46 69.36 69.73 2,908,697 +0.72(+1.04%)
Jun 17, 2019 68.68 69.48 68.68 69.02 2,493,816 +0.26(+0.37%)
Jun 14, 2019 68.46 68.99 67.96 68.76 2,278,603 +0.28(+0.41%)
Jun 13, 2019 67.55 68.88 67.50 68.48 3,770,456 +1.60(+2.39%)
Jun 12, 2019 67.75 68.61 66.63 66.88 4,024,154 -1.17(-1.72%)
Jun 11, 2019 69.54 70.04 68.05 68.05 3,406,640 -0.96(-1.39%)
Jun 10, 2019 68.93 69.71 68.82 69.01 3,767,639 +0.31(+0.44%)
Jun 07, 2019 68.57 69.04 67.87 68.70 3,265,852 +0.50(+0.73%)
Jun 06, 2019 68.10 69.05 67.42 68.20 3,531,700 +0.06(+0.08%)
Jun 05, 2019 68.02 68.19 66.52 68.15 3,855,169 +0.57(+0.84%)
Jun 04, 2019 66.81 67.67 66.78 67.58 3,462,830 +1.54(+2.34%)
Jun 03, 2019 65.01 66.09 64.75 66.03 3,914,598 +1.12(+1.73%)
May 31, 2019 64.86 65.69 64.46 64.91 3,466,762 -1.01(-1.54%)
May 30, 2019 66.21 66.69 65.33 65.92 3,049,292 -0.55(-0.83%)
May 29, 2019 65.68 66.51 65.51 66.48 2,734,918 +0.18(+0.28%)
May 28, 2019 66.62 66.89 66.16 66.29 3,777,020 -0.34(-0.51%)
May 24, 2019 66.69 67.26 66.07 66.63 3,313,154 +0.10(+0.14%)
May 23, 2019 67.72 67.76 65.88 66.53 3,759,322 -2.23(-3.25%)
May 22, 2019 68.87 69.32 68.53 68.77 2,628,545 -0.45(-0.65%)
May 21, 2019 68.04 69.57 68.03 69.22 3,389,142 +1.32(+1.94%)
May 20, 2019 67.99 68.82 67.72 67.90 2,622,157 -0.23(-0.34%)
May 17, 2019 69.54 69.68 68.06 68.13 3,189,670 -2.08(-2.96%)
May 16, 2019 69.58 70.58 69.57 70.21 3,327,303 +0.80(+1.15%)
May 15, 2019 68.95 69.70 68.50 69.42 2,590,680 +0.30(+0.44%)
May 14, 2019 68.49 69.50 68.42 69.11 3,081,527 +0.90(+1.32%)
May 13, 2019 68.07 68.86 67.37 68.22 3,855,400 -0.68(-0.99%)
May 10, 2019 68.19 69.27 67.23 68.90 3,892,197 +0.72(+1.05%)
May 09, 2019 67.95 68.43 66.57 68.18 4,267,998 -0.12(-0.17%)
May 08, 2019 68.92 69.18 67.97 68.30 3,892,120 -0.52(-0.75%)
May 07, 2019 68.70 68.91 67.47 68.82 4,302,478 -0.38(-0.55%)
May 06, 2019 70.23 70.53 69.16 69.20 4,309,108 -2.01(-2.83%)
May 03, 2019 71.48 72.02 71.19 71.21 3,535,286 +0.37(+0.52%)
May 02, 2019 72.96 73.12 70.67 70.85 4,664,200 -2.18(-2.98%)
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.