PSX Historical Prices | Phillips 66 Common Stock Stock

Dow

0.08% Nasdaq

0.11%

Phillips 66 (PSX)

-NYSE

65.25 0.14(0.21%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	65.30	66.62	64.80	65.39	4,482,700	65.39
May 21, 2013	66.10	66.71	64.89	65.42	4,505,200	65.42
May 20, 2013	65.32	66.85	65.32	65.96	4,531,600	65.96
May 17, 2013	64.20	65.92	64.18	65.46	5,521,600	65.46
May 16, 2013	64.71	65.41	63.72	63.84	3,994,700	63.84
May 16, 2013	0.313 Dividend
May 15, 2013	63.73	65.48	63.73	64.95	5,621,700	64.64
May 14, 2013	62.06	64.18	62.00	64.08	6,212,800	63.77
May 13, 2013	61.13	62.28	60.39	61.97	3,829,500	61.67
May 10, 2013	61.73	62.20	61.00	61.38	5,059,200	61.08
May 9, 2013	63.23	63.27	61.88	62.13	3,436,900	61.83
May 8, 2013	64.23	64.47	62.85	63.41	3,664,300	63.10
May 7, 2013	64.25	65.34	64.02	64.48	4,676,600	64.17
May 6, 2013	62.49	64.24	62.32	63.87	3,682,400	63.56
May 3, 2013	60.80	62.66	60.49	62.18	4,548,900	61.88
May 2, 2013	60.07	60.68	59.16	60.30	4,212,400	60.01
May 1, 2013	61.11	61.94	59.55	59.67	5,678,600	59.38
Apr 30, 2013	61.93	62.20	60.02	60.95	5,457,000	60.66
Apr 29, 2013	61.97	62.30	61.48	61.80	3,444,900	61.50
Apr 26, 2013	61.85	62.08	61.14	61.60	3,034,700	61.30
Apr 25, 2013	62.04	63.09	61.78	61.90	4,384,100	61.60
Apr 24, 2013	61.41	63.05	61.31	61.82	4,771,700	61.52
Apr 23, 2013	59.59	61.42	59.36	61.15	5,318,500	60.86
Apr 22, 2013	58.12	60.34	58.07	59.43	3,659,300	59.14
Apr 19, 2013	58.14	58.14	56.46	57.84	5,045,100	57.56
Apr 18, 2013	57.92	58.54	56.13	57.23	4,270,200	56.95
Apr 17, 2013	58.55	58.79	57.16	57.99	4,602,100	57.71
Apr 16, 2013	58.15	59.32	57.77	59.28	5,644,000	58.99
Apr 15, 2013	59.18	59.99	57.08	57.52	7,897,200	57.24
Apr 12, 2013	61.37	61.74	59.07	60.67	8,305,100	60.38
Apr 11, 2013	63.81	63.86	61.81	62.01	6,204,800	61.71
Apr 10, 2013	64.78	65.21	63.05	63.86	6,005,500	63.55
Apr 9, 2013	63.95	65.23	62.86	64.66	4,291,500	64.35
Apr 8, 2013	62.29	63.80	61.90	63.62	3,969,300	63.31
Apr 5, 2013	61.26	62.97	60.20	62.31	5,289,600	62.01
Apr 4, 2013	62.57	63.95	61.94	62.39	6,139,100	62.09
Apr 3, 2013	66.84	66.88	61.47	62.46	14,028,500	62.16
Apr 2, 2013	70.17	70.20	66.71	66.84	5,679,900	66.52
Apr 1, 2013	70.00	70.19	68.73	69.36	3,015,200	69.03
Mar 28, 2013	68.38	70.52	67.96	69.97	6,211,100	69.63
Mar 27, 2013	67.13	68.29	66.46	68.27	3,920,600	67.94
Mar 26, 2013	66.98	67.41	66.37	67.24	3,243,600	66.92
Mar 25, 2013	67.94	68.70	66.65	66.86	3,905,300	66.54
Mar 22, 2013	66.97	67.79	66.84	67.55	2,650,400	67.22
Mar 21, 2013	67.00	67.84	66.11	66.82	3,394,800	66.50
Mar 20, 2013	66.00	68.44	65.95	67.54	5,087,500	67.21
Mar 19, 2013	64.88	66.35	64.66	65.41	4,124,400	65.09
Mar 18, 2013	63.32	65.29	63.01	65.03	3,643,900	64.72
Mar 15, 2013	64.49	65.24	64.11	64.15	5,979,000	63.84
Mar 14, 2013	64.96	65.45	64.29	64.95	3,832,700	64.64
Mar 13, 2013	65.88	66.04	64.20	64.55	4,784,800	64.24
Mar 12, 2013	65.66	66.40	65.21	66.22	4,134,600	65.90
Mar 11, 2013	65.90	66.08	63.94	65.69	4,966,800	65.37
Mar 8, 2013	66.08	66.28	65.60	66.03	4,045,300	65.71
Mar 7, 2013	65.89	66.12	64.79	65.87	3,429,800	65.55
Mar 6, 2013	66.00	66.97	65.40	66.05	2,929,700	65.73
Mar 5, 2013	66.04	66.05	64.52	65.77	3,920,300	65.45
Mar 4, 2013	63.84	65.74	63.54	65.68	3,758,500	65.36
Mar 1, 2013	62.71	63.93	62.19	63.90	3,150,000	63.59
Feb 28, 2013	62.86	64.27	62.00	62.96	4,226,400	62.66
Feb 27, 2013	61.30	63.12	61.00	62.99	2,581,500	62.69
Feb 26, 2013	61.48	61.69	59.94	61.23	4,346,900	60.93
Feb 25, 2013	64.49	64.74	61.31	61.34	4,294,800	61.04
Feb 22, 2013	62.78	64.12	62.51	64.11	3,049,300	63.80
Feb 21, 2013	62.32	62.92	61.22	62.29	5,032,600	61.99
Feb 20, 2013	64.75	64.95	62.54	62.64	4,847,000	62.34
Feb 19, 2013	63.67	64.88	63.66	64.76	3,091,700	64.45
Feb 19, 2013	0.313 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PSX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Phillips 66 (PSX)