New Zealand markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
137.18-0.49 (-0.36%)
As of 02:12PM EDT. Market open.
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024137.50137.89136.22137.18137.18843,920
13 Jun 2024136.09138.26134.06137.67137.673,484,400
12 Jun 2024139.45139.67134.86136.01136.012,217,700
11 Jun 2024136.94138.33135.48138.29138.291,692,600
10 Jun 2024137.90139.10136.90138.12138.121,861,500
07 Jun 2024137.86139.36136.60138.07138.071,687,300
06 Jun 2024137.10138.53136.49138.37138.371,567,600
05 Jun 2024137.55138.04136.12137.39137.392,190,400
04 Jun 2024137.22139.17136.25136.99136.993,147,000
03 Jun 2024142.28142.31137.96138.93138.932,345,700
31 May 2024138.64142.44138.00142.11142.113,669,900
30 May 2024137.69138.80136.99138.39138.391,951,200
29 May 2024142.77142.77137.80138.19138.192,220,900
28 May 2024142.89144.20141.94142.76142.761,590,100
24 May 2024143.16144.28142.07142.68142.681,250,600
23 May 2024144.00144.30141.62142.19142.191,696,800
22 May 2024143.29144.45141.70142.90142.902,441,800
21 May 2024144.34145.48143.92144.14144.141,804,300
20 May 2024146.93147.39143.34144.42144.421,969,300
17 May 2024145.50147.60145.10147.08147.081,886,300
17 May 20241.15 Dividend
16 May 2024146.00146.82145.15145.85144.701,630,500
15 May 2024144.07146.49142.26146.21145.061,870,400
14 May 2024144.00145.26143.02144.85143.711,836,000
13 May 2024145.88146.62144.75145.08143.941,748,000
10 May 2024148.38149.10145.42145.60144.451,808,800
09 May 2024146.97149.23146.97147.72146.562,187,000
08 May 2024144.80147.81144.06146.94145.782,919,000
07 May 2024145.48146.53144.50145.21144.072,212,400
06 May 2024144.65146.41143.87145.12143.982,239,100
03 May 2024144.06144.67142.06143.61142.481,806,100
02 May 2024141.55144.65141.40143.87142.742,310,300
01 May 2024143.04144.31138.64140.21139.102,537,100
30 Apr 2024150.91150.91143.02143.21142.083,763,900
29 Apr 2024150.70152.19150.06151.54150.352,822,000
26 Apr 2024152.50155.84149.55151.41150.224,206,700
25 Apr 2024157.56158.11155.62157.24156.002,617,500
24 Apr 2024157.96158.38156.29157.79156.551,945,000
23 Apr 2024156.21159.25154.88158.84157.591,756,400
22 Apr 2024154.43158.33153.09157.05155.811,625,500
19 Apr 2024153.66157.21153.48154.71153.492,760,800
18 Apr 2024157.38157.91152.72153.31152.102,347,100
17 Apr 2024158.64159.86156.28157.25156.011,946,700
16 Apr 2024160.81161.13157.60157.88156.641,864,200
15 Apr 2024163.80165.00159.91160.82159.551,589,900
12 Apr 2024166.35166.47161.88162.49161.212,001,800
11 Apr 2024165.54165.95163.16165.41164.111,997,100
10 Apr 2024165.46166.74163.57165.16163.861,802,400
09 Apr 2024168.85169.41163.73165.41164.112,358,100
08 Apr 2024170.03171.41168.48168.55167.222,624,200
05 Apr 2024172.88174.08170.64170.75169.402,182,200
04 Apr 2024173.18173.75170.00170.68169.332,781,100
03 Apr 2024170.20173.55169.10172.71171.353,210,500
02 Apr 2024164.33169.70164.07169.49168.152,999,400
01 Apr 2024163.18163.85160.97163.34162.052,214,100
28 Mar 2024159.34163.79158.84163.34162.053,177,300
27 Mar 2024155.90159.00155.90158.96157.712,211,300
26 Mar 2024156.62157.70155.89156.60155.372,351,200
25 Mar 2024160.00161.42156.43156.46155.232,306,200
22 Mar 2024159.43159.80158.10159.45158.192,078,500
21 Mar 2024159.00159.44157.00159.08157.832,488,000
20 Mar 2024156.18159.12155.52158.76157.512,388,900
19 Mar 2024156.85158.22156.28156.99155.752,877,200
18 Mar 2024159.41159.60156.31156.76155.523,470,600
15 Mar 2024154.22159.74154.22159.03157.7811,725,700
14 Mar 2024155.84156.85153.45154.38153.163,637,300
13 Mar 2024152.07155.43152.00154.47153.254,028,600
12 Mar 2024149.50151.42148.43150.37149.182,367,700
11 Mar 2024147.86149.50146.21149.49148.313,230,900
08 Mar 2024148.88150.77148.33149.34148.162,398,500
07 Mar 2024147.67150.41147.32149.21148.032,947,200
06 Mar 2024147.12148.14145.13146.77145.613,210,200
05 Mar 2024144.26147.13143.82146.10144.952,886,800
04 Mar 2024143.31145.99143.05144.26143.123,479,200
01 Mar 2024143.23144.81143.22144.20143.062,063,300
29 Feb 2024141.24143.44140.95142.51141.393,370,200
28 Feb 2024144.75145.09140.87141.24140.132,594,700
27 Feb 2024148.64149.17144.96145.34144.192,106,200
26 Feb 2024147.01150.08146.80148.31147.142,584,700
23 Feb 2024145.96147.66145.28147.11145.952,189,700
22 Feb 2024143.48146.67142.69146.62145.462,633,700
21 Feb 2024141.46143.96141.46143.55142.422,403,100
20 Feb 2024143.65143.65140.49141.14140.033,483,200
16 Feb 2024145.33145.43143.21143.81142.682,689,700
16 Feb 20241.05 Dividend
15 Feb 2024144.50147.38144.28146.37144.172,810,900
14 Feb 2024146.21146.53143.06145.21143.033,086,700
13 Feb 2024144.61146.43143.51145.16142.983,226,300
12 Feb 2024146.27146.29144.24144.45142.283,753,800
09 Feb 2024146.83147.78145.35145.66143.472,889,100
08 Feb 2024146.68147.93145.68146.82144.624,018,700
07 Feb 2024146.29147.51145.77146.53144.332,607,800
06 Feb 2024148.00149.52145.85145.91143.723,323,300
05 Feb 2024144.36148.27143.70147.24145.032,899,800
02 Feb 2024145.91147.71143.97145.47143.293,702,200
01 Feb 2024145.33148.72142.38145.55143.375,090,500
31 Jan 2024144.49147.68142.85144.31142.158,307,900
30 Jan 2024137.80142.58137.10142.41140.273,664,500
29 Jan 2024139.66139.78137.70139.09137.003,099,600
26 Jan 2024137.65140.28137.17140.22138.123,389,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...