Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

94.69

-0.86

(-0.90%)

At close: 04:00PM EDT

94.69

0.00

(0.00%)

After hours:

07:58PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	95.75	97.34	94.67	94.69	94.69	3,009,300
21 Mar 2023	97.48	98.31	95.13	95.55	95.55	7,228,900
20 Mar 2023	95.21	96.87	94.79	95.55	95.55	4,692,800
17 Mar 2023	95.27	96.45	93.48	94.72	94.72	10,254,900
16 Mar 2023	91.48	95.31	91.36	95.05	95.05	5,801,500
15 Mar 2023	94.58	95.00	92.60	93.65	93.65	6,810,300
14 Mar 2023	96.38	100.40	95.75	97.95	97.95	3,521,200
13 Mar 2023	98.16	98.32	95.08	95.52	95.52	6,037,700
10 Mar 2023	101.41	103.92	100.59	101.22	101.22	4,367,100
09 Mar 2023	100.32	104.07	100.05	101.14	101.14	5,194,700
08 Mar 2023	101.83	102.66	98.36	99.31	99.31	3,876,200
07 Mar 2023	103.74	103.97	101.24	101.79	101.79	3,119,900
06 Mar 2023	105.08	105.08	102.81	103.98	103.98	4,000,200
03 Mar 2023	104.96	106.64	104.15	106.02	106.02	3,755,700
02 Mar 2023	106.50	107.35	104.35	105.81	105.81	4,644,000
01 Mar 2023	103.00	107.45	102.62	107.24	107.24	4,581,100
28 Feb 2023	104.63	104.88	101.87	102.56	102.56	4,104,500
27 Feb 2023	102.43	104.33	102.01	103.65	103.65	2,699,500
24 Feb 2023	99.10	102.01	98.10	102.00	102.00	3,005,800
23 Feb 2023	101.05	101.50	99.12	100.35	100.35	2,738,000
22 Feb 2023	99.32	100.81	98.53	99.47	99.47	2,087,700
21 Feb 2023	98.93	100.69	98.49	99.65	99.65	2,569,200
17 Feb 2023	102.02	102.57	99.18	99.54	99.54	3,537,600
17 Feb 2023	1.05 Dividend
16 Feb 2023	106.47	107.30	104.82	104.92	103.87	2,876,500
15 Feb 2023	107.00	107.66	105.25	106.65	105.58	2,626,400
14 Feb 2023	107.50	108.84	107.10	107.95	106.87	2,267,500
13 Feb 2023	107.00	108.31	105.75	108.26	107.18	2,608,800
10 Feb 2023	103.73	107.53	103.48	107.38	106.31	3,003,300
09 Feb 2023	103.16	104.28	101.92	102.11	101.09	2,897,400
08 Feb 2023	101.76	103.65	101.24	102.74	101.71	3,683,600
07 Feb 2023	98.86	102.38	98.49	102.28	101.26	3,628,400
06 Feb 2023	98.58	99.50	96.15	98.08	97.10	2,666,300
03 Feb 2023	99.28	100.61	98.51	98.81	97.82	3,525,100
02 Feb 2023	98.00	99.00	96.34	98.98	97.99	4,668,700
01 Feb 2023	99.80	101.59	97.03	97.99	97.01	4,467,800
31 Jan 2023	104.70	104.70	99.13	100.27	99.27	7,890,100
30 Jan 2023	108.37	108.93	105.89	106.42	105.35	3,110,000
27 Jan 2023	111.44	111.84	108.70	108.73	107.64	2,506,700
26 Jan 2023	109.55	111.67	108.28	111.49	110.37	2,723,600
25 Jan 2023	106.36	108.86	105.54	108.85	107.76	2,889,100
24 Jan 2023	106.94	107.26	104.36	107.01	105.94	2,360,500
23 Jan 2023	107.50	108.68	106.60	106.94	105.87	3,070,100
20 Jan 2023	104.80	107.24	103.83	106.96	105.89	2,986,400
19 Jan 2023	102.68	104.82	101.83	104.38	103.34	2,696,800
18 Jan 2023	103.22	105.51	102.30	102.71	101.68	2,908,000
17 Jan 2023	103.55	105.01	102.36	102.51	101.48	2,600,800
13 Jan 2023	102.86	103.38	101.52	103.03	102.00	2,133,200
12 Jan 2023	101.94	103.77	101.72	102.86	101.83	2,231,600
11 Jan 2023	102.47	102.73	100.53	101.42	100.41	3,551,100
10 Jan 2023	102.44	103.45	100.57	101.57	100.55	3,259,200
09 Jan 2023	106.70	106.97	101.56	102.01	100.99	4,707,400
06 Jan 2023	104.22	106.33	103.82	105.70	104.64	3,101,300
05 Jan 2023	100.20	103.07	100.20	103.02	101.99	3,348,400
04 Jan 2023	99.55	102.00	99.38	100.68	99.67	2,959,100
03 Jan 2023	103.40	104.47	100.54	101.03	100.02	2,877,200
30 Dec 2022	103.84	104.88	103.51	104.08	103.04	2,088,900
29 Dec 2022	102.00	104.30	101.67	104.11	103.07	1,827,300
28 Dec 2022	104.40	104.72	101.99	102.15	101.13	1,910,700
27 Dec 2022	104.57	104.79	103.69	104.58	103.53	2,474,900
23 Dec 2022	101.05	104.02	101.05	103.94	102.90	2,216,300
22 Dec 2022	103.40	103.49	98.97	100.53	99.52	2,287,700
21 Dec 2022	104.24	104.66	102.27	103.35	102.32	2,471,800
20 Dec 2022	101.00	103.45	100.60	102.64	101.61	2,442,300
19 Dec 2022	101.31	102.39	99.57	100.61	99.60	2,451,200
16 Dec 2022	99.75	100.95	99.06	100.64	99.63	7,235,200
15 Dec 2022	100.75	101.53	99.68	101.47	100.45	2,445,400
14 Dec 2022	102.20	103.17	101.05	101.28	100.27	2,646,800
13 Dec 2022	103.97	104.33	101.74	102.13	101.11	2,984,000
12 Dec 2022	98.67	102.15	98.02	102.07	101.05	3,692,400
09 Dec 2022	100.46	101.25	97.94	98.00	97.02	3,212,200
08 Dec 2022	104.63	104.75	100.47	100.90	99.89	2,899,700
07 Dec 2022	102.75	104.96	101.92	103.01	101.98	2,817,100
06 Dec 2022	103.35	105.36	101.96	103.08	102.05	3,627,000
05 Dec 2022	107.80	108.17	103.20	104.15	103.11	3,015,200
02 Dec 2022	107.20	108.70	106.05	106.66	105.59	2,676,000
01 Dec 2022	109.08	109.67	106.86	108.04	106.96	3,214,200
30 Nov 2022	110.16	110.37	107.00	108.44	107.35	3,987,300
29 Nov 2022	109.12	110.32	108.41	108.97	107.88	3,854,100
28 Nov 2022	108.25	110.09	107.60	107.82	106.74	3,598,700
25 Nov 2022	111.04	111.81	110.35	110.78	109.67	1,409,400
23 Nov 2022	110.48	111.84	109.45	110.71	109.60	2,662,300
22 Nov 2022	110.83	112.85	110.55	112.29	111.17	3,494,100
21 Nov 2022	107.49	109.27	105.90	109.03	107.94	3,047,200
18 Nov 2022	107.97	109.30	106.89	108.99	107.90	3,696,400
17 Nov 2022	106.03	109.87	105.80	109.73	108.63	2,446,000
16 Nov 2022	108.88	110.60	107.39	107.68	106.60	3,021,700
16 Nov 2022	0.97 Dividend
15 Nov 2022	110.71	111.69	109.31	111.11	109.04	3,785,700
14 Nov 2022	111.00	113.53	110.23	110.26	108.20	3,977,400
11 Nov 2022	107.46	112.72	107.46	111.30	109.22	5,586,800
10 Nov 2022	106.17	106.40	104.31	106.24	104.26	3,457,300
09 Nov 2022	106.59	108.51	103.23	104.09	102.15	4,702,300
08 Nov 2022	105.27	105.74	103.62	105.11	103.15	2,488,600
07 Nov 2022	103.87	105.95	103.87	105.43	103.46	3,226,700
04 Nov 2022	105.14	105.82	102.39	103.48	101.55	3,059,200
03 Nov 2022	102.57	103.94	101.56	103.12	101.20	3,073,700
02 Nov 2022	106.71	106.88	103.01	103.24	101.31	3,682,200
01 Nov 2022	107.00	109.98	106.33	107.38	105.38	5,810,800
31 Oct 2022	102.67	105.34	102.67	104.29	102.34	3,581,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,594.94+8.01(+0.07%)

NZD/USD0.6289+0.0065(+1.05%)

ALL ORDS7,148.60-52.10(-0.72%)

OIL70.44-0.46(-0.65%)

GOLD1,979.80+30.20(+1.55%)

Phillips 66 (PSX)

NZX 50
11,594.94
+8.01(+0.07%)

NZD/USD
0.6289
+0.0065(+1.05%)

ALL ORDS
7,148.60
-52.10(-0.72%)

OIL
70.44
-0.46(-0.65%)

GOLD
1,979.80
+30.20(+1.55%)