Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

80.63

-0.77

(-0.95%)

At close: 04:00PM EDT

81.35

+0.72

(+0.89%)

Pre-market:

08:00AM EDT

Time period:

30 Sept 2021 - 30 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	80.73	81.41	79.34	80.63	80.63	3,115,500
28 Sept 2022	76.36	81.58	76.22	81.40	81.40	5,401,100
27 Sept 2022	75.54	77.44	75.39	76.22	76.22	4,147,800
26 Sept 2022	75.00	76.64	74.02	74.16	74.16	4,717,500
23 Sept 2022	79.39	79.46	75.54	75.99	75.99	5,631,800
22 Sept 2022	82.20	83.39	81.14	82.27	82.27	2,963,900
21 Sept 2022	84.85	84.91	81.20	81.27	81.27	2,872,300
20 Sept 2022	81.13	83.85	80.85	83.22	83.22	3,482,700
19 Sept 2022	78.59	82.15	78.55	81.93	81.93	3,124,400
16 Sept 2022	81.94	81.94	79.01	80.73	80.73	6,837,900
15 Sept 2022	84.07	84.29	81.16	81.87	81.87	5,077,600
14 Sept 2022	86.83	88.86	84.91	86.00	86.00	3,872,100
13 Sept 2022	87.99	89.42	86.01	86.16	86.16	3,004,000
12 Sept 2022	89.23	91.07	88.84	89.56	89.56	2,454,500
09 Sept 2022	87.44	88.41	86.95	88.03	88.03	2,474,400
08 Sept 2022	86.68	86.90	85.00	85.93	85.93	2,477,400
07 Sept 2022	85.08	86.76	84.03	86.32	86.32	2,633,200
06 Sept 2022	89.19	89.22	86.40	86.76	86.76	2,556,200
02 Sept 2022	88.28	89.91	87.70	88.46	88.46	2,641,600
01 Sept 2022	87.76	88.38	84.40	86.33	86.33	4,004,200
31 Aug 2022	87.82	91.09	87.56	89.46	89.46	2,841,700
30 Aug 2022	91.94	91.98	89.34	90.15	90.15	2,836,400
29 Aug 2022	92.17	94.42	91.81	93.20	93.20	2,576,400
26 Aug 2022	94.11	94.75	92.14	92.18	92.18	2,750,000
25 Aug 2022	92.65	94.23	92.42	93.81	93.81	2,766,000
24 Aug 2022	91.41	92.70	90.89	92.37	92.37	3,200,700
23 Aug 2022	89.10	91.70	88.91	91.41	91.41	3,128,000
22 Aug 2022	87.76	89.44	86.28	88.23	88.23	2,694,600
19 Aug 2022	88.54	89.26	87.86	88.44	88.44	3,167,500
18 Aug 2022	90.29	90.58	86.66	88.69	88.69	5,466,000
17 Aug 2022	87.46	90.54	87.08	89.87	89.87	3,063,900
17 Aug 2022	0.97 Dividend
16 Aug 2022	89.58	91.00	88.31	89.36	88.39	3,420,100
15 Aug 2022	87.28	89.45	86.20	89.16	88.19	3,082,700
12 Aug 2022	87.89	90.04	87.65	90.00	89.02	2,795,200
11 Aug 2022	87.03	88.60	86.22	88.33	87.37	2,803,200
10 Aug 2022	86.11	86.35	83.66	85.63	84.70	2,191,600
09 Aug 2022	84.91	85.84	84.44	85.53	84.60	2,062,300
08 Aug 2022	84.00	84.81	83.27	83.80	82.89	1,680,200
05 Aug 2022	81.71	84.49	81.51	83.76	82.85	1,796,200
04 Aug 2022	84.90	85.05	82.44	82.65	81.75	2,989,700
03 Aug 2022	88.98	89.84	84.85	85.51	84.58	3,539,700
02 Aug 2022	87.62	88.78	86.18	87.54	86.59	2,455,900
01 Aug 2022	87.64	88.20	85.65	87.49	86.54	2,910,900
29 Jul 2022	88.32	89.47	86.76	89.00	88.03	4,750,400
28 Jul 2022	89.24	90.08	86.70	88.01	87.05	3,257,100
27 Jul 2022	86.50	88.81	85.54	88.34	87.38	2,277,100
26 Jul 2022	88.26	88.55	85.35	85.95	85.02	1,870,000
25 Jul 2022	85.74	87.44	84.71	87.24	86.29	2,756,600
22 Jul 2022	85.06	86.08	84.06	84.53	83.61	2,706,700
21 Jul 2022	84.45	85.31	81.53	85.21	84.29	3,628,000
20 Jul 2022	85.30	87.30	84.62	86.85	85.91	3,590,900
19 Jul 2022	82.50	85.68	82.50	85.41	84.48	2,767,400
18 Jul 2022	83.54	84.32	82.33	82.75	81.85	2,709,600
15 Jul 2022	80.05	81.74	79.20	81.64	80.75	2,792,200
14 Jul 2022	77.15	78.59	75.75	78.55	77.70	4,199,000
13 Jul 2022	79.30	81.40	78.45	79.65	78.79	3,591,300
12 Jul 2022	79.47	81.13	79.03	80.51	79.64	2,565,200
11 Jul 2022	80.67	82.18	79.74	81.76	80.87	2,444,000
08 Jul 2022	83.57	83.77	80.84	82.01	81.12	2,219,400
07 Jul 2022	81.89	83.35	81.22	82.54	81.64	3,711,300
06 Jul 2022	79.98	80.88	76.67	79.53	78.67	4,624,400
05 Jul 2022	83.06	83.51	78.13	80.39	79.52	5,205,700
01 Jul 2022	82.38	84.71	80.65	84.37	83.45	4,093,300
30 Jun 2022	82.68	84.22	80.89	81.99	81.10	4,829,100
29 Jun 2022	90.28	90.77	84.22	84.58	83.66	4,246,300
28 Jun 2022	89.07	91.30	87.42	88.85	87.89	3,791,400
27 Jun 2022	85.45	88.10	85.07	87.20	86.25	3,796,200
24 Jun 2022	86.23	86.60	83.91	84.20	83.29	5,269,800
23 Jun 2022	91.63	92.05	83.16	84.39	83.47	6,160,600
22 Jun 2022	92.00	94.03	90.48	90.51	89.53	5,178,900
21 Jun 2022	93.71	96.70	93.55	95.98	94.94	5,764,900
17 Jun 2022	96.94	97.37	90.23	90.51	89.53	14,918,000
16 Jun 2022	99.37	101.08	95.94	96.50	95.45	6,847,800
15 Jun 2022	104.20	105.06	100.12	102.38	101.27	4,747,200
14 Jun 2022	104.93	107.71	102.35	104.13	103.00	4,522,800
13 Jun 2022	103.31	104.19	100.06	101.44	100.34	4,227,500
10 Jun 2022	106.91	107.77	104.84	106.31	105.16	3,015,000
09 Jun 2022	109.73	110.40	108.19	108.27	107.09	2,946,100
08 Jun 2022	109.75	111.28	108.84	110.25	109.05	3,611,100
07 Jun 2022	105.53	109.98	105.53	109.92	108.73	3,477,600
06 Jun 2022	104.88	106.96	104.71	106.02	104.87	3,046,000
03 Jun 2022	103.20	104.84	102.77	104.46	103.33	2,940,200
02 Jun 2022	102.55	104.05	101.65	103.00	101.88	3,031,400
01 Jun 2022	101.84	104.01	101.21	103.18	102.06	4,086,100
31 May 2022	102.31	103.67	100.56	100.81	99.72	5,541,800
27 May 2022	98.70	102.27	98.61	101.73	100.63	3,621,300
26 May 2022	99.89	100.63	98.48	98.68	97.61	3,262,700
25 May 2022	96.99	99.63	96.75	99.08	98.00	3,422,100
24 May 2022	94.04	97.05	93.70	96.77	95.72	3,076,300
23 May 2022	95.16	95.92	94.18	95.08	94.05	4,220,300
20 May 2022	95.43	95.91	91.48	93.79	92.77	3,838,800
20 May 2022	0.97 Dividend
19 May 2022	93.20	96.41	92.55	95.33	93.34	4,660,600
18 May 2022	98.20	98.58	94.31	95.52	93.52	4,002,600
17 May 2022	98.36	98.66	96.43	97.72	95.68	3,747,200
16 May 2022	94.72	97.98	94.72	97.08	95.05	4,561,900
13 May 2022	92.69	94.89	92.69	94.60	92.62	3,329,000
12 May 2022	91.42	91.68	88.75	91.19	89.28	3,910,600
11 May 2022	91.36	92.98	90.10	91.20	89.29	2,981,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.71-134.33(-1.20%)

NZD/USD0.5676-0.0054(-0.95%)

NZD/EUR0.5819-0.0014(-0.23%)

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

OIL80.98-0.25(-0.31%)

Phillips 66 (PSX)

NZX 50
11,065.71
-134.33(-1.20%)

NZD/USD
0.5676
-0.0054(-0.95%)

NZD/EUR
0.5819
-0.0014(-0.23%)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
80.98
-0.25(-0.31%)