PSX

Phillips 66 Historical Data

PSX Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 55.92 -3.90 -6.52% 57.92 58.23 55.58 6,179,535
Sep 18 2020 59.82 -0.53 -0.88% 59.28 60.7201 58.93 7,202,466
Sep 17 2020 60.35 -0.16 -0.26% 58.82 60.51 58.76 4,185,897
Sep 16 2020 60.51 2.46 4.24% 58.75 61.73 58.11 5,306,072
Sep 15 2020 58.05 -0.32 -0.55% 58.25 59.54 57.71 3,397,327
Sep 14 2020 58.37 1.30 2.28% 57.52 58.92 57.35 2,887,178
Sep 11 2020 57.07 1.71 3.09% 55.69 57.42 54.88 3,001,944
Sep 10 2020 55.36 -2.51 -4.34% 58.16 58.26 55.27 3,097,034
Sep 09 2020 57.87 -0.09 -0.16% 58.17 58.967 57.16 3,052,935
Sep 08 2020 57.96 -1.04 -1.76% 58.32 59.69 57.75 4,117,873
Sep 07 2020 59.00 0.00 +0.00% 60.00 60.6372 58.56 0
Sep 04 2020 59.00 -0.69 -1.16% 60.00 60.6372 58.56 3,420,026
Sep 03 2020 59.69 -0.36 -0.6% 60.13 61.73 58.95 3,348,782
Sep 02 2020 60.05 1.26 2.14% 58.59 60.38 57.83 4,490,141
Sep 01 2020 58.79 0.12 0.2% 58.39 59.41 57.71 3,192,612
Aug 31 2020 58.67 -2.81 -4.57% 61.85 62.35 58.46 3,651,497
Aug 28 2020 61.48 1.23 2.04% 60.35 62.07 60.30 2,468,857
Aug 27 2020 60.25 0.01 0.02% 60.18 60.43 59.07 3,146,009
Aug 26 2020 60.24 -1.46 -2.37% 61.42 62.002 60.01 2,999,029
Aug 25 2020 61.70 -1.96 -3.08% 63.79 64.49 61.4167 2,301,446
Aug 24 2020 63.66 2.69 4.41% 61.47 63.70 60.675 3,010,351
Aug 21 2020 60.97 0.00 0.0% 61.00 61.78 60.40 3,122,436
Aug 20 2020 60.97 -0.45 -0.73% 60.76 61.65 60.58 2,594,184
Aug 19 2020 61.42 -0.16 -0.26% 61.50 62.0861 60.37 3,093,354
Aug 18 2020 61.5779 -0.82 -1.32% 62.26 62.65 61.09 2,654,424
Aug 17 2020 62.40 -1.10 -1.73% 62.70 63.14 62.13 2,810,911
Aug 14 2020 63.50 0.87 1.39% 62.28 63.76 61.86 2,636,299
Aug 13 2020 62.63 -1.87 -2.9% 63.85 64.60 62.62 2,873,018
Aug 12 2020 64.50 0.39 0.61% 65.34 65.58 63.805 3,436,707
Aug 11 2020 64.11 -0.79 -1.22% 66.16 67.47 63.75 3,497,673
Aug 10 2020 64.90 1.97 3.13% 63.37 64.92 62.90 3,385,477
Aug 07 2020 62.93 1.58 2.58% 60.70 63.0102 60.14 2,910,274
Aug 06 2020 61.3464 -0.61 -0.99% 61.13 62.9499 60.6799 3,174,248
Aug 05 2020 61.96 0.11 0.18% 63.12 63.21 60.53 4,587,252
Aug 04 2020 61.85 0.73 1.19% 60.64 62.33 60.12 3,409,368
Aug 03 2020 61.12 -0.90 -1.45% 61.32 62.9599 60.035 4,330,174
Jul 31 2020 62.02 -1.06 -1.68% 62.53 65.22 60.59 5,837,915
Jul 30 2020 63.08 -2.50 -3.81% 64.00 65.00 61.30 3,045,964
Jul 29 2020 65.58 2.00 3.15% 64.16 65.59 63.69 2,452,558
Jul 28 2020 63.58 -1.17 -1.81% 64.14 64.96 63.40 2,427,291
Jul 27 2020 64.75 -0.31 -0.48% 64.75 65.99 63.60 1,798,745
Jul 24 2020 65.06 -0.12 -0.18% 65.43 66.48 64.5101 2,032,199
Jul 23 2020 65.18 -0.10 -0.15% 64.82 65.70 63.97 2,103,478
Jul 22 2020 65.28 -1.22 -1.83% 65.49 66.42 63.91 2,572,334
Jul 21 2020 66.50 4.17 6.69% 63.73 66.93 63.00 3,240,321
Jul 20 2020 62.33 -1.82 -2.84% 63.85 64.56 62.01 2,077,371
Jul 17 2020 64.15 -0.54 -0.83% 65.31 66.16 63.585 2,084,007
Jul 16 2020 64.69 -0.31 -0.48% 65.07 66.12 63.8729 1,844,865
Jul 15 2020 65.00 3.04 4.91% 64.16 65.72 62.00 3,613,200
Jul 14 2020 61.96 1.69 2.8% 59.64 62.21 59.40 3,415,956
Jul 13 2020 60.27 -1.08 -1.76% 61.77 62.47 59.50 3,479,830
Jul 10 2020 61.35 2.37 4.02% 58.73 61.35 57.50 4,244,269
Jul 09 2020 58.98 -5.00 -7.81% 64.00 64.52 58.90 6,090,420
Jul 08 2020 63.98 -0.63 -0.98% 64.67 65.562 63.64 3,767,529
Jul 07 2020 64.61 -3.48 -5.11% 67.19 67.70 64.44 3,104,274
Jul 06 2020 68.09 -0.56 -0.82% 69.61 69.95 66.28 3,586,679
Jul 03 2020 68.6498 0.00 +0.00% 70.27 70.98 68.28 0
Jul 02 2020 68.6498 -0.46 -0.67% 70.27 70.98 68.28 2,615,803
Jul 01 2020 69.11 -2.79 -3.88% 71.77 73.35 68.83 2,244,712
Jun 30 2020 71.90 2.86 4.14% 68.45 72.35 67.26 3,502,271
Jun 29 2020 69.04 0.95 1.4% 68.84 69.76 67.82 2,364,242
Jun 26 2020 68.0901 -1.98 -2.83% 69.73 70.44 67.96 3,792,996
Jun 25 2020 70.07 0.07 0.1% 69.42 71.459 68.85 2,629,181
Jun 24 2020 70.00 -4.70 -6.29% 73.50 74.49 69.32 3,559,172
Your Recent History
NYSE
PSX
Phillips 6..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200922 07:25:38