Phillips 66 Common Stock Historical Stock Prices

PSX 
$82.11
*  
5.68
6.47%
Get PSX Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PSX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSX After Hours
 
 
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 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 84.89 86.03 81.15 82.11 7,290,541
04/28/2016 88.36 89.06 87.34 87.79 3,038,861
04/27/2016 88.85 89.31 88.01 88.95 2,451,686
04/26/2016 88.45 88.85 87.82 88.4 1,655,285
04/25/2016 87.9 88.24 86.89 87.93 1,730,672
04/22/2016 87.64 88.46 87.38 87.98 2,038,942
04/21/2016 86.84 87.65 86.0768 87.4 2,270,687
04/20/2016 85.91 87.21 84.81 86.69 2,343,121
04/19/2016 85.72 86.5 85.29 86.42 1,935,777
04/18/2016 84.01 85.73 83.91 85.65 2,454,626
04/15/2016 86.66 86.66 84.85 84.85 2,723,372
04/14/2016 87.11 87.63 86.5667 86.92 1,735,350
04/13/2016 86.48 87.1 85.8 87.01 2,088,913
04/12/2016 84.67 86.09 84.06 85.98 2,587,521
04/11/2016 86.5 86.85 84.56 84.58 2,157,943
04/08/2016 85.8 86.81 85.27 86.06 2,741,323
04/07/2016 84.6 85.02 83.83 84.51 1,751,829
04/06/2016 85.35 85.62 83.26 85.02 3,170,935
04/05/2016 85.08 85.69 84.21 84.81 2,126,096
04/04/2016 85.7 86.66 85.2864 85.73 1,817,387
04/01/2016 85.6 85.96 84.88 85.67 2,639,100
03/31/2016 87.27 87.81 86.21 86.59 2,809,039
03/30/2016 88.19 88.61 86.98 87.62 1,850,859
03/29/2016 86.8 87.73 86.02 87.43 1,974,501
03/28/2016 87.87 88.13 87.07 87.49 2,083,366
03/24/2016 86.97 88.12 86.57 88.06 2,547,271
03/23/2016 89.94 89.94 87.88 88.12 2,012,326
03/22/2016 89.62 90.87 89.03 90.16 2,171,316
03/21/2016 89.15 89.96 89.1111 89.69 2,170,176
03/18/2016 88.8 89.65 88.13 89.41 5,398,203
03/17/2016 88.01 88.66 86.44 88.38 2,463,452
03/16/2016 86.63 87.9 86.37 87.57 2,351,820
03/15/2016 85 86.67 84.9 86.6 2,185,374
03/14/2016 85.67 86.5 85.29 86.18 2,028,608
03/11/2016 86.25 86.73 85.11 86.43 2,914,615
03/10/2016 86.07 86.07 84.12 85.43 2,464,248
03/09/2016 85.52 87.23 85.2 86.09 3,076,766
03/08/2016 86.89 87.75 84.75 84.8 3,511,411
03/07/2016 85.38 87.83 85.07 87.41 3,741,561
03/04/2016 86.5 86.6 84.84 85.78 2,890,971
03/03/2016 84.94 86.58 84.55 86.09 3,831,306
03/02/2016 83.15 84.64 82.84 84.57 3,585,456
03/01/2016 80.01 83.79 79.7 83.41 6,028,117
02/29/2016 79.4 80.38 78.93 79.39 3,105,938
02/26/2016 79.52 80.1899 78.92 79.1 2,490,114
02/25/2016 79.25 79.33 77.62 78.76 3,297,210
02/24/2016 77.52 79.15 77.35 79.09 3,662,544
02/23/2016 80.4 80.61 78.53 78.56 3,322,963
02/22/2016 81.05 81.42 80.11 80.87 3,277,534
02/19/2016 78.75 80.1799 78.39 80.09 3,163,188
02/18/2016 81.34 81.7495 78.89 79.44 4,608,949
02/17/2016 79.09 80.89 78.88 80.59 4,464,616
02/16/2016 76.76 78.28 75.855 78.25 5,687,381
02/12/2016 74 75.32 73.84 75.2 4,217,321
02/11/2016 73.53 75.04 71.74 72.9 7,720,246
02/10/2016 76.02 77.1 74.6701 75.29 5,691,871
02/09/2016 75.77 76.6201 74.67 75.44 4,328,392
02/08/2016 78.33 78.33 73.3 76.28 7,979,695
02/05/2016 79.63 80.48 77.92 78.33 4,645,608
02/04/2016 79.09 80.92 78.6 79.88 5,657,372
02/03/2016 79.51 79.94 76.76 79.1 7,336,842
02/02/2016 78.58 79.44 77.8 78.5 4,294,582
02/01/2016 79.68 80.66 77.82 79.48 4,487,277
01/29/2016 78.1 80.23 75.8 80.15 7,443,915
01/28/2016 79.24 80 77 78.7 5,160,854
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?