New Zealand markets open in 6 hours 15 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
157.39+0.34 (+0.22%)
As of 11:45AM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024156.21157.75154.97157.39157.39461,670
22 Apr 2024154.43158.33153.09157.05157.051,625,200
19 Apr 2024153.66157.21153.48154.71154.712,760,800
18 Apr 2024157.38157.91152.72153.31153.312,347,100
17 Apr 2024158.64159.86156.28157.25157.251,946,700
16 Apr 2024160.81161.13157.60157.88157.881,864,200
15 Apr 2024163.80165.00159.91160.82160.821,589,900
12 Apr 2024166.35166.47161.88162.49162.492,001,800
11 Apr 2024165.54165.95163.16165.41165.411,997,100
10 Apr 2024165.46166.74163.57165.16165.161,802,400
09 Apr 2024168.85169.41163.73165.41165.412,358,100
08 Apr 2024170.03171.41168.48168.55168.552,624,200
05 Apr 2024172.88174.08170.64170.75170.752,182,200
04 Apr 2024173.18173.75170.00170.68170.682,781,100
03 Apr 2024170.20173.55169.10172.71172.713,210,500
02 Apr 2024164.33169.70164.07169.49169.492,999,400
01 Apr 2024163.18163.85160.97163.34163.342,214,100
28 Mar 2024159.34163.79158.84163.34163.343,177,300
27 Mar 2024155.90159.00155.90158.96158.962,211,300
26 Mar 2024156.62157.70155.89156.60156.602,351,200
25 Mar 2024160.00161.42156.43156.46156.462,306,200
22 Mar 2024159.43159.80158.10159.45159.452,078,500
21 Mar 2024159.00159.44157.00159.08159.082,488,000
20 Mar 2024156.18159.12155.52158.76158.762,388,900
19 Mar 2024156.85158.22156.28156.99156.992,877,200
18 Mar 2024159.41159.60156.31156.76156.763,470,600
15 Mar 2024154.22159.74154.22159.03159.0311,725,700
14 Mar 2024155.84156.85153.45154.38154.383,637,300
13 Mar 2024152.07155.43152.00154.47154.474,028,600
12 Mar 2024149.50151.42148.43150.37150.372,367,700
11 Mar 2024147.86149.50146.21149.49149.493,230,900
08 Mar 2024148.88150.77148.33149.34149.342,398,500
07 Mar 2024147.67150.41147.32149.21149.212,947,200
06 Mar 2024147.12148.14145.13146.77146.773,210,200
05 Mar 2024144.26147.13143.82146.10146.102,886,800
04 Mar 2024143.31145.99143.05144.26144.263,479,200
01 Mar 2024143.23144.81143.22144.20144.202,063,300
29 Feb 2024141.24143.44140.95142.51142.513,370,200
28 Feb 2024144.75145.09140.87141.24141.242,594,700
27 Feb 2024148.64149.17144.96145.34145.342,106,200
26 Feb 2024147.01150.08146.80148.31148.312,584,700
23 Feb 2024145.96147.66145.28147.11147.112,189,700
22 Feb 2024143.48146.67142.69146.62146.622,633,700
21 Feb 2024141.46143.96141.46143.55143.552,403,100
20 Feb 2024143.65143.65140.49141.14141.143,483,200
16 Feb 2024145.33145.43143.21143.81143.812,689,700
16 Feb 20241.05 Dividend
15 Feb 2024144.50147.38144.28146.37145.322,810,900
14 Feb 2024146.21146.53143.06145.21144.173,086,700
13 Feb 2024144.61146.43143.51145.16144.123,226,300
12 Feb 2024146.27146.29144.24144.45143.413,753,800
09 Feb 2024146.83147.78145.35145.66144.622,889,100
08 Feb 2024146.68147.93145.68146.82145.774,018,700
07 Feb 2024146.29147.51145.77146.53145.482,607,800
06 Feb 2024148.00149.52145.85145.91144.863,323,300
05 Feb 2024144.36148.27143.70147.24146.182,899,800
02 Feb 2024145.91147.71143.97145.47144.433,702,200
01 Feb 2024145.33148.72142.38145.55144.515,090,500
31 Jan 2024144.49147.68142.85144.31143.278,307,900
30 Jan 2024137.80142.58137.10142.41141.393,664,500
29 Jan 2024139.66139.78137.70139.09138.093,099,600
26 Jan 2024137.65140.28137.17140.22139.213,389,100
25 Jan 2024135.39137.68134.76137.65136.663,167,700
24 Jan 2024131.97133.70131.62133.67132.712,649,200
23 Jan 2024129.48131.42129.12131.11130.172,309,600
22 Jan 2024128.90129.95128.00129.66128.732,307,900
19 Jan 2024127.98129.12127.06129.09128.162,880,300
18 Jan 2024128.47128.47126.63127.67126.752,337,300
17 Jan 2024128.14130.22127.47128.27127.352,437,000
16 Jan 2024133.00133.53129.09129.47128.543,169,400
12 Jan 2024132.51132.95131.59132.87131.922,908,800
11 Jan 2024129.94130.92129.21130.28129.353,540,000
10 Jan 2024133.55133.55128.93129.41128.483,619,900
09 Jan 2024133.79133.79131.83133.21132.252,172,600
08 Jan 2024133.49134.19131.75133.85132.893,636,500
05 Jan 2024136.35137.42134.66135.24134.273,126,500
04 Jan 2024136.39138.06134.89135.28134.313,125,200
03 Jan 2024134.01136.45134.01135.75134.783,094,700
02 Jan 2024133.50135.25133.25134.29133.332,500,300
29 Dec 2023133.34133.90132.69133.14132.182,023,900
28 Dec 2023134.10134.69132.79132.84131.891,827,500
27 Dec 2023135.21135.99134.21134.70133.731,799,000
26 Dec 2023135.10136.09134.52135.72134.751,542,400
22 Dec 2023135.63135.82133.92134.06133.101,401,900
21 Dec 2023134.34135.34133.28134.29133.333,235,100
20 Dec 2023134.29136.69133.83134.07133.113,365,700
19 Dec 2023131.52133.83131.42133.80132.842,873,100
18 Dec 2023131.31133.02130.73131.30130.362,987,700
15 Dec 2023127.94130.18127.72129.87128.949,648,400
14 Dec 2023128.00130.37126.26130.11129.184,260,100
13 Dec 2023125.01127.42123.38127.16126.253,054,600
12 Dec 2023125.08125.50123.87125.22124.323,484,900
11 Dec 2023125.04127.36124.76126.41125.502,976,800
08 Dec 2023125.42126.40123.29125.32124.424,102,700
07 Dec 2023125.94126.74124.07124.62123.733,702,200
06 Dec 2023126.84127.86124.63125.00124.102,952,000
05 Dec 2023128.60130.58127.51127.70126.783,484,500
04 Dec 2023128.91131.37127.90128.44127.524,842,900
01 Dec 2023128.50131.26127.75129.70128.774,756,200
30 Nov 2023122.72129.75122.41128.89127.979,147,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...