The closing price for Phillips 66 (PSX) in 2020 was $56.35, on December 31, 2020. It was down 34.2% for the year. The latest price is $264.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $56.80 | $56.99 | $56.20 | $56.35 | 2,003,500 |
December 30 2020 | $55.26 | $57.13 | $55.18 | $56.88 | 2,906,000 |
December 29 2020 | $55.95 | $56.29 | $54.61 | $55.09 | 3,847,500 |
December 28 2020 | $55.95 | $57.15 | $55.62 | $55.86 | 2,442,000 |
December 24 2020 | $55.75 | $55.82 | $54.82 | $55.37 | 1,295,200 |
December 23 2020 | $55.09 | $56.37 | $54.79 | $55.88 | 2,988,100 |
December 22 2020 | $53.59 | $54.93 | $53.30 | $54.39 | 3,573,900 |
December 21 2020 | $52.18 | $54.19 | $51.40 | $53.57 | 3,479,200 |
December 18 2020 | $54.05 | $54.40 | $53.22 | $53.86 | 8,457,000 |
December 17 2020 | $54.67 | $54.68 | $53.50 | $54.12 | 3,162,500 |
December 16 2020 | $55.15 | $55.19 | $53.92 | $54.21 | 3,395,200 |
December 15 2020 | $54.11 | $55.34 | $53.38 | $54.99 | 3,028,500 |
December 14 2020 | $56.16 | $56.84 | $53.87 | $54.13 | 2,816,400 |
December 11 2020 | $56.56 | $56.74 | $55.15 | $56.00 | 2,557,000 |
December 10 2020 | $54.91 | $57.77 | $54.91 | $57.09 | 3,352,600 |
December 09 2020 | $55.16 | $56.48 | $53.96 | $55.41 | 3,602,200 |
December 08 2020 | $53.22 | $55.66 | $53.22 | $54.30 | 3,050,800 |
December 07 2020 | $55.04 | $55.44 | $53.43 | $54.02 | 3,059,500 |
December 04 2020 | $53.77 | $56.33 | $53.59 | $55.85 | 4,437,500 |
December 03 2020 | $52.17 | $53.90 | $51.43 | $52.39 | 2,732,700 |
December 02 2020 | $49.31 | $52.60 | $49.18 | $51.91 | 4,410,700 |
December 01 2020 | $50.58 | $51.71 | $49.57 | $49.86 | 4,021,100 |
November 30 2020 | $51.77 | $51.97 | $48.58 | $48.81 | 6,423,000 |
November 27 2020 | $52.87 | $53.38 | $52.12 | $52.55 | 1,936,000 |
November 25 2020 | $53.88 | $54.17 | $52.99 | $53.38 | 3,755,900 |
Daily pricing data for Phillips 66 dates back to 4/12/2012, and may be incomplete.