New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.42+1.70 (+1.26%)
At close: 04:00PM EDT
135.61 -0.81 (-0.59%)
Pre-market: 08:33AM EDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 2024135.42137.08134.21136.42136.421,416,400
09 Oct 2024131.21135.31130.92134.72134.721,494,300
08 Oct 2024136.84137.16132.20132.33132.332,528,900
07 Oct 2024138.13139.73137.82138.50138.501,812,900
04 Oct 2024140.30140.60137.59138.62138.622,468,500
03 Oct 2024134.48139.46133.37138.93138.932,766,800
02 Oct 2024134.00135.20132.55134.47134.471,925,600
01 Oct 2024130.16133.27130.16132.99132.992,071,900
30 Sept 2024130.86132.13129.77131.45131.452,137,500
27 Sept 2024131.32131.56130.00131.05131.052,564,300
26 Sept 2024128.87133.62128.58130.68130.684,192,800
25 Sept 2024129.68131.41128.87129.85129.858,126,500
24 Sept 2024132.70132.98129.47129.47129.473,661,700
23 Sept 2024129.71131.31129.13131.11131.113,613,700
20 Sept 2024131.60131.62129.13129.97129.976,418,500
19 Sept 2024132.00133.64130.68132.55132.552,744,600
18 Sept 2024129.00131.86128.43130.31130.312,884,300
17 Sept 2024127.82128.67127.19128.30128.303,693,600
16 Sept 2024126.98128.76125.78127.34127.342,908,800
13 Sept 2024126.70127.90126.12126.70126.702,614,600
12 Sept 2024125.51126.55124.75125.72125.723,041,000
11 Sept 2024126.39127.25123.77125.00125.004,052,700
10 Sept 2024127.67127.77125.14126.88126.884,468,900
09 Sept 2024128.33129.33127.73127.97127.974,074,600
06 Sept 2024128.91130.18127.27128.14128.144,244,600
05 Sept 2024133.06133.07128.67128.89128.893,864,500
04 Sept 2024135.00136.31131.56132.29132.291,984,300
03 Sept 2024138.07138.70133.29135.00135.002,845,500
30 Aug 2024135.66140.85135.64140.31140.313,981,500
29 Aug 2024135.50136.75133.92136.50136.501,594,200
28 Aug 2024133.83136.55133.50134.97134.972,070,900
27 Aug 2024134.98135.54134.09134.38134.381,505,300
26 Aug 2024136.10136.94134.21135.23135.231,923,600
23 Aug 2024134.17135.47133.44135.37135.371,911,900
22 Aug 2024133.95134.83132.86133.16133.161,813,500
21 Aug 2024133.41135.40132.95133.88133.883,332,300
20 Aug 2024138.19138.34132.22132.39132.393,026,500
20 Aug 20241.15 Dividend
19 Aug 2024139.00140.31138.55139.34138.191,833,900
16 Aug 2024137.98139.96137.63138.92137.771,644,500
15 Aug 2024138.75140.03138.04138.68137.541,935,000
14 Aug 2024135.27138.13134.96137.70136.562,134,400
13 Aug 2024134.72135.41134.00134.66133.552,463,300
12 Aug 2024136.41137.58135.60135.88134.761,576,600
09 Aug 2024135.55136.75134.64135.41134.292,056,900
08 Aug 2024133.05135.85133.05135.42134.302,546,700
07 Aug 2024134.59135.87132.82132.90131.802,146,800
06 Aug 2024132.00135.06131.92133.08131.982,082,800
05 Aug 2024130.95132.95128.36131.64130.552,323,700
02 Aug 2024139.08139.40133.02133.76132.664,079,000
01 Aug 2024145.57147.14140.06140.95139.793,315,700
31 Jul 2024149.03150.12145.43145.48144.282,273,900
30 Jul 2024143.67148.37143.01147.17145.963,978,300
29 Jul 2024141.29142.22139.41140.41139.252,124,000
26 Jul 2024142.63143.08141.09142.21141.041,813,600
25 Jul 2024138.06143.01137.24142.51141.332,014,800
24 Jul 2024137.50138.72136.05138.17137.031,857,600
23 Jul 2024139.51139.90136.53137.07135.941,745,900
22 Jul 2024138.02140.37137.33140.11138.951,688,600
19 Jul 2024138.61139.27136.46138.47137.331,787,000
18 Jul 2024139.87140.09136.95137.70136.562,405,600
17 Jul 2024140.32143.05139.88140.74139.582,074,700
16 Jul 2024139.37140.74138.04139.78138.631,570,500
15 Jul 2024139.07140.99138.43140.07138.911,627,300
12 Jul 2024137.93138.91135.64138.64137.501,810,100
11 Jul 2024133.90137.31132.78136.92135.791,900,200
10 Jul 2024132.50134.88132.40133.97132.862,052,300
09 Jul 2024133.02135.31132.01132.81131.712,594,100
08 Jul 2024137.61139.21135.84135.95134.831,647,000
05 Jul 2024140.16140.50137.49138.40137.261,605,500
03 Jul 2024140.23140.87139.06140.37139.211,081,600
02 Jul 2024141.78143.04139.82140.47139.312,622,100
01 Jul 2024141.71142.65139.70140.93139.771,422,900
28 Jun 2024140.70142.19139.22141.17140.0010,211,500
27 Jun 2024140.59140.60138.62139.40138.251,847,200
26 Jun 2024140.09140.62137.61139.78138.631,517,600
25 Jun 2024138.36140.54137.45140.24139.081,935,100
24 Jun 2024137.03139.55137.02138.55137.411,919,200
21 Jun 2024138.74139.18137.19138.09136.956,463,600
20 Jun 2024135.85139.62135.79137.96136.822,740,500
18 Jun 2024137.85138.56135.33135.85134.732,588,800
17 Jun 2024136.46137.69136.01137.29136.161,790,800
14 Jun 2024137.50137.89136.17136.76135.632,107,800
13 Jun 2024136.09138.26134.06137.67136.533,486,400
12 Jun 2024139.45139.67134.86136.01134.892,217,700
11 Jun 2024136.94138.33135.48138.29137.151,692,600
10 Jun 2024137.90139.10136.90138.12136.981,861,500
07 Jun 2024137.86139.36136.60138.07136.931,687,300
06 Jun 2024137.10138.53136.49138.37137.231,567,600
05 Jun 2024137.55138.04136.12137.39136.262,190,400
04 Jun 2024137.22139.17136.25136.99135.863,147,000
03 Jun 2024142.28142.31137.96138.93137.782,345,700
31 May 2024138.64142.44138.00142.11140.943,669,900
30 May 2024137.69138.80136.99138.39137.251,951,200
29 May 2024142.77142.77137.80138.19137.052,220,900
28 May 2024142.89144.20141.94142.76141.581,590,100
24 May 2024143.16144.28142.07142.68141.501,250,600
23 May 2024144.00144.30141.62142.19141.021,696,800
22 May 2024143.29144.45141.70142.90141.722,441,800
21 May 2024144.34145.48143.92144.14142.951,804,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...