Home > Quotes > PSX > Historical Prices

Phillips 66 Historical Stock Prices

PSX 
$65.39
*  
0.03
  negative  
0.05%
Get PSX Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSX After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  65.24  66.62  64.80  65.39 4,482,376
05/21/2013 66.1 66.71 64.89 65.42 4,505,275
05/20/2013 65.32 66.85 65.32 65.96 4,531,463
05/17/2013 64.2 65.92 64.18 65.46 5,521,968
05/16/2013 64.71 65.41 63.7 63.84 3,994,141
05/15/2013 63.73 65.48 63.73 64.95 5,621,225
05/14/2013 62.06 64.18 62 64.08 6,213,883
05/13/2013 61.13 62.28 60.39 61.97 3,829,450
05/10/2013 61.73 62.2 61 61.38 5,060,830
05/09/2013 63.23 63.2701 61.88 62.13 3,435,010
05/08/2013 64.23 64.47 62.85 63.41 3,664,069
05/07/2013 64.25 65.34 64.02 64.48 4,675,376
05/06/2013 62.49 64.24 62.3235 63.87 3,682,860
05/03/2013 60.8 62.66 60.49 62.18 4,548,957
05/02/2013 60.07 60.68 59.161 60.3 4,212,270
05/01/2013 61.11 61.939 59.55 59.67 5,678,445
04/30/2013 61.93 62.195 60.02 60.95 5,457,070
04/29/2013 61.97 62.3 61.48 61.8 3,444,889
04/26/2013 61.85 62.08 61.14 61.6 3,034,655
04/25/2013 62.04 63.09 61.78 61.9 4,384,071
04/24/2013 61.41 63.05 61.31 61.82 4,771,530
04/23/2013 59.59 61.4201 59.36 61.15 5,319,610
04/22/2013 58.12 60.34 58.07 59.43 3,659,439
04/19/2013 58.14 58.14 56.46 57.84 5,045,419
04/18/2013 57.92 58.54 56.13 57.23 4,268,983
04/17/2013 58.55 58.79 57.158 57.99 4,602,098
04/16/2013 58.15 59.32 57.77 59.28 5,644,287
04/15/2013 59.18 59.9899 57.08 57.52 7,896,962
04/12/2013 61.37 61.74 59.07 60.67 8,307,364
04/11/2013 63.81 63.86 61.81 62.01 6,204,997
04/10/2013 64.78 65.21 63.0475 63.86 6,005,988
04/09/2013 63.95 65.23 62.86 64.66 4,291,901
04/08/2013 62.29 63.8 61.9 63.62 3,969,301
04/05/2013 61.26 62.97 60.2 62.31 5,288,189
04/04/2013 62.57 63.95 61.9356 62.39 6,138,678
04/03/2013 66.84 66.875 61.47 62.46 14,026,230
04/02/2013 70.17 70.2 66.705 66.84 5,679,056
04/01/2013 70 70.19 68.73 69.36 3,015,491
03/28/2013 68.38 70.52 67.96 69.97 6,224,846
03/27/2013 67.13 68.29 66.462 68.27 3,919,071
03/26/2013 66.98 67.41 66.37 67.24 3,243,532
03/25/2013 67.94 68.7 66.65 66.86 3,904,833
03/22/2013 66.97 67.79 66.84 67.55 2,635,543
03/21/2013 67 67.84 66.11 66.82 3,394,838
03/20/2013 66 68.44 65.95 67.54 5,088,263
03/19/2013 64.88 66.35 64.66 65.41 4,124,338
03/18/2013 63.32 65.29 63.011 65.03 3,643,847
03/15/2013 64.49 65.24 64.11 64.15 5,983,383
03/14/2013 64.96 65.45 64.2929 64.95 3,836,775
03/13/2013 65.88 66.04 64.2 64.55 4,784,709
03/12/2013 65.66 66.4 65.211 66.22 4,126,287
03/11/2013 65.9 66.08 63.94 65.69 4,966,559
03/08/2013 66.08 66.28 65.6 66.03 4,045,212
03/07/2013 65.89 66.1199 64.791 65.87 3,429,602
03/06/2013 66 66.975 65.4 66.05 2,929,805
03/05/2013 66.04 66.05 64.52 65.77 3,920,271
03/04/2013 63.84 65.74 63.54 65.68 3,755,512
03/01/2013 62.71 63.93 62.19 63.9 3,150,179
02/28/2013 62.86 64.265 62 62.96 4,226,584
02/27/2013 61.3 63.1225 61 62.99 2,581,316
02/26/2013 61.48 61.69 59.935 61.23 4,346,822
02/25/2013 64.49 64.74 61.31 61.34 4,292,155
02/22/2013 62.78 64.12 62.51 64.11 3,049,275
02/21/2013 62.32 62.92 61.22 62.29 5,030,526
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.