Phillips 66 Historical Stock Prices

PSX 
$86.61
*  
0.17
0.2%
Get PSX Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  86.04  86.92  85.82  86.61 1,187,936
08/27/2014 86.7 87 86.03 86.44 1,824,519
08/26/2014 86.87 87.1 86.26 86.67 1,842,141
08/25/2014 86.38 87.1 86.12 86.9 1,855,031
08/22/2014 86.05 86.28 85.47 86.09 1,633,893
08/21/2014 86.7 86.724 86.01 86.24 1,749,458
08/20/2014 85.99 86.79 85.65 86.6 2,099,262
08/19/2014 85.61 86.4 85.34 86.09 2,645,228
08/18/2014 84.27 86.08 84.27 85.61 3,246,983
08/15/2014 83.85 84.37 83.5 83.79 4,763,546
08/14/2014 82.95 83.91 82.55 83.69 2,839,665
08/13/2014 82.56 82.88 81.972 82.78 2,411,161
08/12/2014 82.58 82.93 82.14 82.56 2,096,399
08/11/2014 83.51 83.85 82.3 82.39 2,280,348
08/08/2014 82 83.17 81.31 83.05 2,274,289
08/07/2014 82.5 83.03 81.17 81.52 2,518,287
08/06/2014 80.75 82.9 80.75 82.28 2,678,776
08/05/2014 81.44 81.65 80.58 81.01 2,705,801
08/04/2014 80.81 82.04 80.2382 81.88 2,844,260
08/01/2014 80.62 81.01 79.25 80.54 4,206,303
07/31/2014 81.14 82.51 80.56 81.11 3,101,620
07/30/2014 82.19 83.41 81.31 81.72 2,647,271
07/29/2014 82.92 83.25 82.47 82.47 3,163,309
07/28/2014 83 83 81.66 82.61 2,356,822
07/25/2014 82.14 82.87 81.83 82.65 2,052,432
07/24/2014 81.73 82.83 81.3 82.1 3,071,089
07/23/2014 80.55 81.73 80.45 81.27 2,087,692
07/22/2014 80.74 81.15 80.24 80.5 2,725,952
07/21/2014 80.4 80.8 80 80.16 2,092,535
07/18/2014 79.91 81.04 79.45 80.86 3,096,027
07/17/2014 80.4 80.98 79.4 79.54 2,344,367
07/16/2014 81.21 81.87 80.408 80.84 2,887,979
07/15/2014 79.74 81.5 79.42 81.12 8,653,555
07/14/2014 80.88 80.9 79.63 79.95 8,384,577
07/11/2014 79.55 80.55 79.505 80.29 2,235,240
07/10/2014 78.72 80.09 78.685 79.73 2,722,612
07/09/2014 79.66 80.19 78.533 79.81 3,267,240
07/08/2014 80.31 80.53 79.03 79.28 2,990,964
07/07/2014 81.33 81.44 79.94 80.5 2,151,586
07/03/2014 81.2 81.95 81 81.5 1,712,333
07/02/2014 80.64 81.51 80.6 81 2,436,990
07/01/2014 80.6 80.83 79.94 80.6 3,127,055
06/30/2014 81.06 81.19 80.05 80.43 3,392,601
06/27/2014 81.68 82.07 81.02 81.49 5,490,153
06/26/2014 81.92 82.46 81.09 82.1 5,304,181
06/25/2014 80.95 82.66 79.16 81.36 10,144,690
06/24/2014 86.02 87.05 84.67 84.94 2,787,506
06/23/2014 86.25 86.82 85.92 86.33 2,316,727
06/20/2014 85.59 86.28 85.25 85.94 7,238,375
06/19/2014 84.71 85.54 84.62 85.26 2,950,209
06/18/2014 83.88 84.55 82.93 84.5 2,616,983
06/17/2014 83.01 84.1 82.5 84.07 2,965,854
06/16/2014 83.52 83.65 82.94 83.44 1,989,131
06/13/2014 82.8 83.57 82.4 83.49 4,330,049
06/12/2014 83.37 83.71 82.43 82.8 2,879,046
06/11/2014 82.36 83.16 82.19 82.89 2,355,336
06/10/2014 83.6 83.9 82.44 82.83 2,355,040
06/09/2014 84.18 84.51 83.34 83.73 2,308,363
06/06/2014 83.95 84.6 83.55 84.36 2,492,783
06/05/2014 84.07 84.64 83.42 83.52 3,736,147
06/04/2014 84.06 84.66 83.55 83.7 2,449,559
06/03/2014 84.89 85.18 84.38 84.54 2,314,957
06/02/2014 84.99 85.45 84.41 85.24 2,519,999
05/30/2014 84.36 85.12 84.17 84.79 4,139,358
05/29/2014 83.24 84.41 82.82 84.32 2,441,801
05/28/2014 82.05 83.45 82.04 82.99 3,488,683
05/27/2014 82.26 82.41 81.46 82.18 3,004,268
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?