Phillips 66 Historical Stock Prices

PSX 
$78.46
*  
1.60
2%
Get PSX Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading PSX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSX Pre-Market
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  80.10  80.44  78.44  78.46 4,293,631
02/27/2015 80.1 80.44 78.44 78.46 4,296,500
02/26/2015 78.99 80.18 78.38 80.06 4,279,770
02/25/2015 79.88 80.59 78.905 79.09 2,959,672
02/24/2015 79.71 80.07 78.33 80 4,442,794
02/23/2015 76.75 79.46 76.75 79.33 3,785,462
02/20/2015 77.52 78.17 76.27 77.34 4,566,094
02/19/2015 75.47 77.88 74.94 77.43 4,598,627
02/18/2015 76.01 76.61 75.48 75.95 3,997,662
02/17/2015 76.38 77.28 75.87 76.9 3,523,544
02/13/2015 75.76 76.65 75.32 76.62 3,478,606
02/12/2015 74.73 75.32 74.08 75.11 2,718,582
02/11/2015 74.93 75.01 73.34 74.19 4,125,583
02/10/2015 75.2 75.86 73.84 75.67 3,327,314
02/09/2015 76.27 76.62 75.69 75.93 2,763,996
02/06/2015 75.32 76.62 75.1 76.1 3,560,320
02/05/2015 75.3 75.89 74.33 75.21 3,014,024
02/04/2015 73.83 75.13 72.77 74.42 5,352,753
02/03/2015 73.72 74.94 73.33 74.88 6,683,015
02/02/2015 71.31 72.8 70.07 72.8 4,818,751
01/30/2015 69.73 71.27 68.84 70.32 5,793,300
01/29/2015 69.95 70.69 68.65 70.48 5,809,986
01/28/2015 69.8 70.06 68.32 68.37 5,928,141
01/27/2015 67.7 69.78 67.52 69.6 4,406,671
01/26/2015 68.64 69.0436 67.61 68.4 4,149,453
01/23/2015 67.47 69.185 66.9728 68.52 4,667,049
01/22/2015 66.84 67.59 65.97 67.31 5,460,074
01/21/2015 64.27 66.62 63.7 66.25 7,108,306
01/20/2015 61.79 63.71 61.09 63.62 7,791,441
01/16/2015 59 61.08 59 60.83 4,978,583
01/15/2015 60.24 60.5 58.68 59.09 5,531,113
01/14/2015 60.64 60.98 57.33 59.42 11,608,920
01/13/2015 64.31 64.79 61.37 61.5 8,879,427
01/12/2015 66.48 66.52 63.83 64.24 5,232,156
01/09/2015 68.31 68.5 66.7 67.31 4,436,537
01/08/2015 67.1 68.9 66.6 68.89 5,432,508
01/07/2015 66.77 67.89 65.9 66.31 5,558,227
01/06/2015 67.66 68.76 66.02 66.02 5,795,392
01/05/2015 71.24 71.5897 67.14 67.92 5,885,319
01/02/2015 71.61 72.45 70.95 72.29 2,545,140
12/31/2014 72.7 73.03 71.66 71.7 2,655,643
12/30/2014 72.8 73.61 72.19 72.92 3,143,999
12/29/2014 73.01 73.37 72.1 72.82 2,979,521
12/26/2014 72.34 73.34 72.1 72.65 1,842,866
12/24/2014 72.1 72.59 71.31 72.1 2,090,093
12/23/2014 71.49 72.73 71.3 72.56 3,717,548
12/22/2014 71.06 71.65 70.3 71.23 3,476,952
12/19/2014 69.6 71.885 69.0822 71.81 6,676,464
12/18/2014 69.9 70.3 66.83 69.03 5,237,145
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
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?