New Zealand markets close in 1 hour 53 minutes

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
125.32+0.70 (+0.56%)
At close: 04:00PM EST
125.88 +0.56 (+0.45%)
After hours: 07:11PM EST
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2023125.42126.40123.29125.32125.324,102,700
07 Dec 2023125.94126.74124.07124.62124.623,702,200
06 Dec 2023126.84127.86124.63125.00125.002,952,000
05 Dec 2023128.60130.58127.51127.70127.703,484,500
04 Dec 2023128.91131.37127.90128.44128.444,842,900
01 Dec 2023128.50131.26127.75129.70129.704,756,200
30 Nov 2023122.72129.75122.41128.89128.899,147,400
29 Nov 2023123.00123.87121.30122.22122.226,873,900
28 Nov 2023118.55119.23117.74118.00118.001,926,400
27 Nov 2023118.23118.87117.32118.33118.332,447,200
24 Nov 2023118.30120.04118.00118.63118.631,173,600
22 Nov 2023115.89118.21114.94118.01118.012,212,000
21 Nov 2023117.50118.14116.43117.41117.412,039,400
20 Nov 2023116.58119.02116.58118.11118.112,876,700
17 Nov 2023114.17117.38114.17116.37116.373,354,300
16 Nov 2023113.44114.74111.90113.53113.534,559,600
16 Nov 20231.05 Dividend
15 Nov 2023114.56116.92114.25115.49114.443,203,500
14 Nov 2023114.31115.54114.16115.02113.972,407,900
13 Nov 2023113.50114.64113.25114.15113.111,487,900
10 Nov 2023112.00113.59111.74113.44112.412,429,400
09 Nov 2023111.81112.93110.54110.63109.621,802,200
08 Nov 2023113.05113.89111.62111.81110.792,898,600
07 Nov 2023115.33115.47113.21113.86112.822,180,700
06 Nov 2023117.24118.11116.34116.85115.792,484,500
03 Nov 2023117.76118.34115.27116.79115.732,525,000
02 Nov 2023116.16118.52116.00118.12117.052,566,900
01 Nov 2023114.85117.09113.74116.09115.033,343,100
31 Oct 2023114.43115.23112.42114.07113.033,618,600
30 Oct 2023112.22113.51109.86112.44111.423,194,600
27 Oct 2023111.14112.06107.85110.93109.925,214,900
26 Oct 2023109.86110.54108.09110.10109.103,517,900
25 Oct 2023112.13112.89110.47110.74109.732,581,100
24 Oct 2023113.53113.70111.89111.93110.912,331,600
23 Oct 2023113.31113.59112.02113.05112.022,463,500
20 Oct 2023115.35116.03113.15113.54112.512,667,200
19 Oct 2023116.15116.36114.63115.19114.142,091,400
18 Oct 2023114.19116.77113.98116.25115.193,249,700
17 Oct 2023111.68113.98111.68113.91112.872,471,900
16 Oct 2023111.50112.66111.07111.78110.762,750,200
13 Oct 2023112.46112.74110.48110.60109.593,393,200
12 Oct 2023112.92113.00109.89110.75109.741,976,800
11 Oct 2023111.42112.49110.16112.13111.112,035,900
10 Oct 2023110.86112.99110.34112.39111.372,662,300
09 Oct 2023111.06111.66109.34111.21110.202,769,800
06 Oct 2023110.51110.82108.20109.19108.202,625,100
05 Oct 2023108.78111.17108.59109.48108.483,206,000
04 Oct 2023113.16113.30108.66110.49109.494,464,100
03 Oct 2023118.00118.54114.13115.63114.582,988,400
02 Oct 2023120.09120.30118.19119.02117.942,445,800
29 Sept 2023123.44123.44119.48120.15119.062,841,900
28 Sept 2023120.49123.47120.39123.38122.263,294,300
27 Sept 2023120.46121.54119.73120.80119.702,793,800
26 Sept 2023119.20120.28118.60119.42118.332,350,800
25 Sept 2023118.50120.64118.46120.26119.172,499,100
22 Sept 2023120.50121.70118.52118.58117.502,426,300
21 Sept 2023122.42123.84119.69119.94118.852,730,800
20 Sept 2023119.72121.80119.55120.07118.982,491,400
19 Sept 2023123.40123.48119.07120.22119.132,970,100
18 Sept 2023122.53123.91121.00122.45121.342,237,500
15 Sept 2023121.97122.47120.34121.03119.939,304,500
14 Sept 2023123.91124.00122.70122.97121.852,526,300
13 Sept 2023124.75125.19122.39123.17122.052,779,400
12 Sept 2023122.88124.83122.60124.28123.154,229,600
11 Sept 2023122.90124.06121.28122.34121.233,105,400
08 Sept 2023119.87123.56119.43122.23121.124,711,200
07 Sept 2023117.25118.99116.77118.75117.673,348,800
06 Sept 2023116.87117.99115.61116.64115.581,764,200
05 Sept 2023117.70118.77116.71116.74115.682,327,000
01 Sept 2023116.13117.31115.10117.17116.102,785,800
31 Aug 2023113.70114.61112.07114.16113.123,086,400
30 Aug 2023112.85114.00112.75113.65112.622,113,400
29 Aug 2023113.18113.52112.03112.69111.671,933,200
28 Aug 2023113.26114.78112.62113.13112.101,702,200
25 Aug 2023112.79114.46111.75113.89112.852,262,100
24 Aug 2023111.62113.22111.55112.39111.371,713,600
23 Aug 2023111.93112.44110.16112.26111.242,027,400
22 Aug 2023113.70114.22112.62112.94111.912,220,800
21 Aug 2023114.90115.39112.22113.33112.302,662,600
18 Aug 2023112.61114.78112.61114.24113.204,895,500
17 Aug 2023113.73115.78113.48113.59112.564,704,400
17 Aug 20231.05 Dividend
16 Aug 2023114.00115.29113.22113.27111.203,904,400
15 Aug 2023112.74114.54112.48113.43111.365,087,600
14 Aug 2023116.47116.96114.30114.67112.573,043,900
11 Aug 2023115.04117.29115.04116.64114.512,557,800
10 Aug 2023114.97116.19114.26114.67112.572,587,700
09 Aug 2023113.30115.79113.01114.42112.333,864,800
08 Aug 2023109.92113.44108.97112.68110.622,865,000
07 Aug 2023111.08112.82111.04111.44109.402,982,000
04 Aug 2023111.58113.18110.45110.48108.462,650,300
03 Aug 2023109.54110.76107.41110.41108.393,510,700
02 Aug 2023111.16113.24108.10108.99107.004,886,000
01 Aug 2023111.19112.45110.65112.11110.062,694,200
31 Jul 2023110.72111.57110.60111.55109.513,800,800
28 Jul 2023109.48110.68109.08110.35108.332,141,100
27 Jul 2023109.98110.85108.80108.89106.902,925,800
26 Jul 2023106.95109.94106.83109.59107.592,687,600
25 Jul 2023106.51108.46105.56107.71105.742,744,600
24 Jul 2023106.00108.16105.80106.85104.903,691,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...