Quantcast

Phillips 66 Common Stock Historical Stock Prices

PSX 
$109.36
*  
3.94
3.48%
Get PSX Alerts
*Delayed - data as of Sep. 19, 2018  -  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 19-JUN-2018 TO 19-SEP-2018

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.
16:00 113.11 113.12 109.21 109.36 2,929,761
09/19/2018 113.12 113.12 109.21 109.36 2,934,833
09/18/2018 113.41 114.06 113.03 113.3 2,493,059
09/17/2018 113.65 114.02 112.735 112.81 2,770,638
09/14/2018 112.97 114.1 112.965 113.6 2,696,486
09/13/2018 112.44 113.39 111.53 113.02 3,333,328
09/12/2018 113.27 114.45 111.66 112.16 3,762,795
09/11/2018 112.12 113.2 111.58 112.55 3,772,467
09/10/2018 114.65 115 113.885 113.95 2,543,603
09/07/2018 116.15 116.21 113.42 114.3 3,032,374
09/06/2018 117.53 118.9 116.58 116.7 1,943,520
09/05/2018 118.66 118.66 117.01 117.99 2,324,747
09/04/2018 118.61 120.24 118.27 118.96 2,477,398
08/31/2018 118.91 119.42 117.11 118.51 2,575,198
08/30/2018 120.75 120.89 118.54 119.55 1,847,343
08/29/2018 120.05 121.01 119.24 120.44 1,956,665
08/28/2018 120.25 121.545 119.631 119.75 2,237,240
08/27/2018 119.74 120.37 119.42 120.03 2,328,769
08/24/2018 118.61 120.01 118.35 119.25 2,959,238
08/23/2018 116.93 118.41 116.285 118.37 2,062,695
08/22/2018 117.03 117.97 116.65 117.02 3,889,755
08/21/2018 116.58 117.8 115.78 116.51 2,476,042
08/20/2018 114.69 116.82 114.4 116.08 2,461,587
08/17/2018 115.33 115.715 114.59 115.44 1,773,510
08/16/2018 115.77 115.98 114.84 114.94 2,747,717
08/15/2018 120.09 120.09 115.27 115.38 3,984,845
08/14/2018 121.93 122 120.13 120.94 2,703,145
08/13/2018 122.85 123.45 121.5 121.57 1,923,366
08/10/2018 121.73 122.75 121.71 122.59 1,793,185
08/09/2018 123.09 123.48 121.89 122.18 1,897,573
08/08/2018 122.44 123.09 121.91 122.98 1,411,576
08/07/2018 122.99 123.97 122.4 122.72 2,007,926
08/06/2018 121.72 123.03 121.025 122.54 1,542,578
08/03/2018 121.99 122.42 120.41 121.66 1,691,968
08/02/2018 122.08 122.69 120.795 122.05 2,626,953
08/01/2018 122.55 123.92 121.85 123.01 2,674,045
07/31/2018 122.6 123.88 122.41 123.34 3,827,184
07/30/2018 119.57 122.71 119.57 122.15 3,985,919
07/27/2018 117.79 120.36 116.77 118.79 3,715,622
07/26/2018 112.48 116.15 112.48 116 3,209,514
07/25/2018 111.55 112.59 111.13 112.35 1,671,112
07/24/2018 110.89 111.99 110.46 111.22 2,159,111
07/23/2018 111.03 111.37 110.1 110.44 1,555,353
07/20/2018 110.85 111.22 110.305 110.36 2,334,804
07/19/2018 110.96 111.49 110.45 110.9 2,224,410
07/18/2018 110.76 111.49 109.6764 110.9 2,442,482
07/17/2018 111.11 111.58 110.19 111.06 2,061,508
07/16/2018 111.59 112.25 111.2 111.32 1,783,685
07/13/2018 111 112.34 110.85 111.81 1,563,051
07/12/2018 111.11 111.55 109.74 111.14 1,206,326
07/11/2018 112.53 112.68 110.16 110.66 1,422,486
07/10/2018 113.05 114.61 112.82 113.19 1,867,401
07/09/2018 111.55 112.98 111.37 112.59 1,608,306
07/06/2018 109.7 111.81 109.07 111.18 1,561,270
07/05/2018 111.58 111.72 109.61 110.15 2,040,612
07/03/2018 111.91 112.19 110.08 110.51 1,248,929
07/02/2018 111.75 112.22 110.14 110.61 2,512,398
06/29/2018 112.27 113.49 112.08 112.31 1,906,566
06/28/2018 110.76 112.2 109.9101 111.74 1,720,228
06/27/2018 111.37 112.47 110.46 110.71 1,830,718
06/26/2018 110.79 111.99 110.645 110.81 1,878,379
06/25/2018 111.94 112 109.72 110.45 1,799,839
06/22/2018 113.41 114.49 111.815 112.02 3,021,028
06/21/2018 113.98 114.5 110.97 111.45 2,463,307
06/20/2018 115.17 115.23 113.28 114.59 2,314,495
06/19/2018 113.68 115.16 113.4 114.58 1,992,814
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PSX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio