Phillips 66 Historical Stock Prices

PSX 
$78.65
*  
0.03
0.04%
Get PSX Alerts
*Delayed - data as of Aug. 4, 2015 10:46 ET  -  Find a broker to begin trading PSX now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    PSX Real Time
 
 
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 03-MAY-2015 TO 03-AUG-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.
10:46  79.21  79.4399  78.39  78.65 652,227
08/03/2015 78.67 80.225 78.25 78.68 4,084,967
07/31/2015 78.47 80.63 77.91 79.5 3,615,751
07/30/2015 79.49 79.98 78.38 79.12 4,040,722
07/29/2015 78.55 80.18 78.44 80.03 4,379,701
07/28/2015 76.8 79.07 76.42 78.65 4,783,924
07/27/2015 78 78.04 75.44 76.72 7,687,943
07/24/2015 81.34 81.56 78.3 79.03 5,376,996
07/23/2015 82.11 82.48 81.2165 81.39 2,110,273
07/22/2015 81.84 82.86 81.2 81.83 3,725,551
07/21/2015 82.3 83 81.48 81.98 2,214,957
07/20/2015 83.13 83.245 82.24 82.33 3,095,162
07/17/2015 83.21 83.3 82.1 83.24 2,502,249
07/16/2015 82.42 83.44 82.02 83.21 3,018,197
07/15/2015 82.79 83.35 81.42 81.77 3,737,683
07/14/2015 82.89 84.39 82.89 83.52 4,884,483
07/13/2015 82.045 84.24 82.045 83.42 4,148,469
07/10/2015 79.86 81.84 79.66 81.49 3,236,138
07/09/2015 79.6 80 79.19 79.45 3,839,094
07/08/2015 81.85 81.855 78.06 78.5 4,512,889
07/07/2015 81.98 82.63 79.92 82.35 4,170,671
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
*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?