Phillips 66 Historical Stock Prices

PSX 
$67.53
*  
0.83
1.21%
Get PSX Alerts
*Delayed - data as of Dec. 18, 2014 14:34 ET  -  Find a broker to begin trading PSX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
14:34  69.90  70.30  66.83  67.53 3,594,962
12/17/2014 66.78 69.15 66.62 68.36 4,527,777
12/16/2014 64.6 68.63 64.02 67.04 6,208,392
12/15/2014 66.65 67.42 64.8709 65.09 9,129,635
12/12/2014 66.3 67.12 65.31 65.68 4,427,269
12/11/2014 67.11 68.12 66.62 66.82 4,743,690
12/10/2014 67.63 68.35 66.42 67.11 5,589,714
12/09/2014 68.56 69.1298 67.56 68.81 5,267,977
12/08/2014 72.23 72.63 68.71 68.93 6,708,707
12/05/2014 74.82 75.19 72.92 73.02 4,251,386
12/04/2014 74.33 75.24 73.62 74.97 3,914,586
12/03/2014 73.81 75.26 73.79 74.83 3,198,673
12/02/2014 71.75 74.29 71.75 73.76 5,166,718
12/01/2014 73 73.73 71.07 71.86 7,447,707
11/28/2014 78.41 78.6 72.76 73.02 5,301,853
11/26/2014 79.57 79.65 78.7 79.28 4,383,944
11/25/2014 79.76 80.17 79.02 79.54 3,458,691
11/24/2014 79.13 79.9 79.06 79.42 2,945,222
11/21/2014 79.01 80.32 78.22 79.42 5,330,842
11/20/2014 75.52 77.99 75.5 77.83 4,789,859
11/19/2014 74.14 76.08 73.79 75.77 4,718,846
11/18/2014 73.15 74.54 72.82 73.96 4,706,996
11/17/2014 71.79 73.117 71.79 72.78 4,326,301
11/14/2014 70.94 71.84 70.8 71.78 7,572,891
11/13/2014 72.63 72.72 70.22 70.83 5,407,487
11/12/2014 72.97 74.21 72.85 73.04 3,703,774
11/11/2014 74.89 75.1475 73.23 73.64 3,975,985
11/10/2014 75 75.6 74.38 74.5 3,289,389
11/07/2014 75.3 75.59 74.275 74.7 5,458,519
11/06/2014 75.18 75.64 74.32 75.42 4,000,633
11/05/2014 74.9 76.37 73.68 74.74 5,429,520
11/04/2014 76.02 76.44 73.48 74.49 6,012,725
11/03/2014 78.46 78.85 76.38 76.68 5,400,189
10/31/2014 77.7 78.76 76.65 78.5 3,848,511
10/30/2014 76.35 77.98 75.63 77.4 3,777,419
10/29/2014 78.56 78.97 75.61 76.39 4,319,540
10/28/2014 75.85 77.72 75.17 77.53 7,580,162
10/27/2014 75.65 76.11 74.53 75.48 4,295,452
10/24/2014 76.15 76.57 74.85 76.49 2,924,812
10/23/2014 76.42 77.07 75.96 76.12 3,218,504
10/22/2014 76.75 77.55 75.35 75.39 5,158,029
10/21/2014 74.35 77.08 72.93 76.81 6,745,193
10/20/2014 71.76 72.9 71.66 72.35 3,445,782
10/17/2014 70.69 73.15 70.19 72.21 8,066,372
10/16/2014 67.46 70.52 66.12 69.71 8,924,493
10/15/2014 69.82 70.86 66.24 67.89 10,580,810
10/14/2014 73.52 74.16 70.11 70.59 9,329,120
10/13/2014 75.98 77.14 72.85 73.05 5,175,906
10/10/2014 76.75 77.73 74.81 76.32 4,674,772
10/09/2014 78.97 79.37 76.56 76.61 3,570,366
10/08/2014 77.83 79.21 76.52 79.16 4,384,393
10/07/2014 77.59 78.8 77.15 77.35 3,654,021
10/06/2014 77.7 78.12 76.7 77.35 2,473,758
10/03/2014 78.23 78.28 77.04 77.64 4,846,110
10/02/2014 79.18 79.39 75.94 77.76 8,948,755
10/01/2014 81.31 82 79.56 79.63 4,176,702
09/30/2014 81.5 81.88 80.68 81.31 5,197,173
09/29/2014 81.37 82.3 81.08 81.77 2,073,463
09/26/2014 81.6 82.52 81.6 82.23 3,274,516
09/25/2014 82.83 82.83 81.74 81.74 2,420,525
09/24/2014 82.95 83.34 81.611 82.69 2,500,942
09/23/2014 83.85 84.845 83.14 83.26 2,165,243
09/22/2014 85.5 85.525 83.69 83.84 2,534,260
09/19/2014 86.04 86.38 85.58 85.75 3,614,223
09/18/2014 85.71 86.39 85.37 85.89 3,364,066
09/17/2014 85.94 86.38 85.2935 85.69 4,129,848
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?