Phillips 66 Historical Stock Prices

PSX 
$81.54
*  
0.09
0.11%
Get PSX Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading PSX now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 06-APR-2015 TO 06-JUL-2015

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  80.39  81.79  79.75  81.54 3,968,983
07/06/2015 80.39 81.79 79.75 81.54 3,978,670
07/02/2015 81.47 82.1844 81.001 81.45 3,388,789
07/01/2015 80.64 81.86 80.52 81.3 3,779,408
06/30/2015 79.24 81.36 79.18 80.56 4,716,790
06/29/2015 78.75 79.41 78.46 78.49 4,888,279
06/26/2015 78.8 79.67 78.56 79.62 8,753,563
06/25/2015 79.19 79.52 78.8 78.89 2,347,771
06/24/2015 79.7 80.12 78.96 79.19 3,106,393
06/23/2015 79.8 80.6028 79.56 80.31 2,453,100
06/22/2015 80.02 80.02 78.94 79.6 3,152,950
06/19/2015 79.58 80.62 79.58 79.67 3,030,157
06/18/2015 78.91 80.48 78.8 80.03 2,507,681
06/17/2015 79.15 79.66 77.92 78.84 2,799,188
06/16/2015 78 78.44 77.27 78.39 2,511,046
06/15/2015 77.7 78.09 77.16 78.08 2,546,544
06/12/2015 78.16 78.34 76.94 77.65 2,574,633
06/11/2015 77.98 79.2901 77.48 78.67 3,126,004
06/10/2015 77.41 78.35 77.18 77.8 3,600,154
06/09/2015 77.34 77.81 76.7275 76.79 3,379,798
06/08/2015 77.11 77.76 76.84 77.18 3,344,564
06/05/2015 77.24 78.61 77.165 78.05 1,934,356
06/04/2015 77.71 78.07 77.18 77.38 2,622,961
06/03/2015 78.79 78.86 77.72 78.3 3,198,439
06/02/2015 79.38 79.5 78.47 79.1 3,281,529
06/01/2015 79.55 80.25 79.2 79.35 3,007,512
05/29/2015 79.56 80.54 78.9 79.12 3,734,171
05/28/2015 78.94 79.67 77.98 79.56 3,302,186
05/27/2015 79.82 80.38 78.87 79.19 3,369,594
05/26/2015 80.17 80.38 78.87 79.36 3,202,850
05/22/2015 80.62 81.08 80.51 80.97 1,734,980
05/21/2015 80.69 81.38 80.27 81 2,289,441
05/20/2015 80.74 81.22 80.14 80.52 2,551,703
05/19/2015 80.9 81.1 80.23 80.7 2,549,160
05/18/2015 81.11 81.56 80.52 81.33 2,015,663
05/15/2015 81.54 81.54 80.86 81.05 2,037,951
05/14/2015 80.41 81.68 80.4 81.63 2,658,345
05/13/2015 80.95 81.18 80.11 80.77 2,343,143
05/12/2015 80.28 80.8 79.6501 80.5 2,243,816
05/11/2015 81.98 81.98 80.26 80.54 2,395,673
05/08/2015 80.4 81.8186 79.44 81.63 3,008,871
05/07/2015 79.8 80.12 78.91 79.94 4,047,619
05/06/2015 80.55 80.7 79.61 79.82 3,395,206
05/05/2015 81.1 81.4 80.35 80.44 2,279,344
05/04/2015 82 82.19 80.74 80.84 2,833,413
05/01/2015 79.41 81.66 79.14 81.61 3,059,917
04/30/2015 80.9 81.17 78.9 79.31 4,829,408
04/29/2015 81.43 81.94 80.89 81 2,854,722
04/28/2015 81.23 81.99 81.05 81.61 2,265,009
04/27/2015 81.87 81.93 81.01 81.07 2,013,713
04/24/2015 81.38 81.84 80.902 81.59 2,067,713
04/23/2015 81.14 81.72 80.84 81.23 2,886,115
04/22/2015 79.92 81.07 79.34 80.92 2,821,046
04/21/2015 79.3 79.64 78.7 79.5 2,458,132
04/20/2015 78.26 79.66 78.12 79.3 2,616,139
04/17/2015 78.67 78.78 77.75 78.01 2,386,309
04/16/2015 78.82 79.465 78.13 79.24 2,545,640
04/15/2015 77.95 79.18 77.9 78.94 2,989,817
04/14/2015 77.58 78.238 77.28 77.83 3,443,902
04/13/2015 78.45 78.48 76.43 76.93 3,996,764
04/10/2015 78 78.54 77.56 78.34 2,306,277
04/09/2015 77.28 77.91 76.8 77.81 3,572,685
04/08/2015 78.06 78.8 77.1711 77.41 2,352,452
04/07/2015 78.64 78.845 77.7 77.77 2,763,335
04/06/2015 78.49 79.335 77.82 78.55 3,144,651
*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?