New Zealand markets open in 6 hours 27 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.28-3.57 (-4.02%)
As of 11:33AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202290.2890.7785.1585.2885.281,085,810
28 Jun 202289.0791.3087.4288.8588.853,791,400
27 Jun 202285.4588.1085.0787.2087.203,796,200
24 Jun 202286.2386.6083.9184.2084.205,267,500
23 Jun 202291.6392.0583.1684.3984.396,160,600
22 Jun 202292.0094.0390.4890.5190.515,178,900
21 Jun 202293.7196.7093.5595.9895.985,764,900
17 Jun 202296.9497.3790.2390.5190.5114,915,800
16 Jun 202299.37101.0895.9496.5096.506,847,800
15 Jun 2022104.20105.06100.12102.38102.384,747,200
14 Jun 2022104.93107.71102.35104.13104.134,522,800
13 Jun 2022103.31104.19100.06101.44101.444,227,500
10 Jun 2022106.91107.77104.84106.31106.313,015,000
09 Jun 2022109.73110.40108.19108.27108.272,946,100
08 Jun 2022109.75111.28108.84110.25110.253,611,100
07 Jun 2022105.53109.98105.53109.92109.923,477,600
06 Jun 2022104.88106.96104.71106.02106.023,046,000
03 Jun 2022103.20104.84102.77104.46104.462,938,900
02 Jun 2022102.55104.05101.65103.00103.003,031,400
01 Jun 2022101.84104.01101.21103.18103.184,086,100
31 May 2022102.31103.67100.56100.81100.815,541,800
27 May 202298.70102.2798.61101.73101.733,621,300
26 May 202299.89100.6398.4898.6898.683,262,700
25 May 202296.9999.6396.7599.0899.083,422,100
24 May 202294.0497.0593.7096.7796.773,076,300
23 May 202295.1695.9294.1895.0895.084,220,300
20 May 202295.4395.9191.4893.7993.793,838,800
20 May 20220.97 Dividend
19 May 202293.2096.4192.5595.3394.364,660,600
18 May 202298.2098.5894.3195.5294.554,002,600
17 May 202298.3698.6696.4397.7296.733,747,200
16 May 202294.7297.9894.7297.0896.094,561,900
13 May 202292.6994.8992.6994.6093.643,329,000
12 May 202291.4291.6888.7591.1990.263,910,600
11 May 202291.3692.9890.1091.2090.272,981,700
10 May 202290.4192.5487.8389.5788.664,186,100
09 May 202294.2794.7089.1689.4888.575,173,000
06 May 202295.9396.5493.0996.3695.384,093,600
05 May 202296.6196.7692.4694.5293.565,448,500
04 May 202291.7496.4590.9596.1795.195,874,800
03 May 202289.3991.2589.3790.7989.874,292,000
02 May 202286.6889.4686.0989.1888.274,280,400
29 Apr 202288.6390.3386.4786.7685.886,279,900
28 Apr 202283.6487.7683.0587.2186.324,228,700
27 Apr 202281.8984.1280.6883.0182.174,482,600
26 Apr 202281.4283.4481.0581.8881.054,847,000
25 Apr 202281.2882.0178.0981.0280.205,577,500
22 Apr 202285.9986.7283.5083.6282.773,458,600
21 Apr 202289.7690.5185.5485.9585.084,574,000
20 Apr 202289.7790.6488.5388.8787.972,816,600
19 Apr 202286.9690.5186.7989.5588.645,120,900
18 Apr 202283.6887.1882.6187.1686.273,679,600
14 Apr 202283.3284.0982.7982.8582.013,014,900
13 Apr 202282.4383.3981.6483.1482.292,659,600
12 Apr 202283.5084.7381.7181.9781.142,943,900
11 Apr 202283.5984.2082.1782.4981.653,973,800
08 Apr 202283.6784.9383.1584.2583.394,686,200
07 Apr 202286.1686.6580.1783.0882.237,514,600
06 Apr 202286.5586.9985.2285.6884.812,563,300
05 Apr 202286.9888.1685.8985.9185.043,003,100
04 Apr 202286.6887.0085.5486.6785.792,410,900
01 Apr 202286.4387.4984.5385.9685.093,204,400
31 Mar 202287.0088.7286.3186.3985.514,830,800
30 Mar 202284.6487.5084.6487.4486.554,512,500
29 Mar 202281.0083.5580.6183.4782.623,546,000
28 Mar 202282.5083.2281.4582.2981.454,214,600
25 Mar 202280.7983.8580.5883.8583.004,290,900
24 Mar 202280.6381.3379.8081.1280.293,946,900
23 Mar 202280.5080.9879.8680.2779.453,446,700
22 Mar 202280.2080.5878.3179.7978.983,541,700
21 Mar 202280.0081.4079.7880.6379.814,278,900
18 Mar 202277.7478.8476.5078.7677.968,269,500
17 Mar 202277.2777.9876.0877.5576.764,840,500
16 Mar 202275.7576.8475.4676.5075.724,031,800
15 Mar 202276.9177.5873.8575.3474.575,925,300
14 Mar 202280.0480.9777.2578.2777.475,807,200
11 Mar 202280.5682.1079.8080.7779.957,198,200
10 Mar 202280.2081.3378.2981.2180.3810,788,600
09 Mar 202279.5080.3578.1279.3578.5414,161,400
08 Mar 202284.5688.3083.7984.3183.4516,579,800
07 Mar 202285.2285.9682.3782.6081.766,183,500
04 Mar 202282.4684.4982.3084.3083.444,030,100
03 Mar 202284.0085.3982.4183.0082.163,894,300
02 Mar 202283.0485.1682.6084.3183.453,644,200
01 Mar 202285.0886.2181.0982.1781.335,324,500
28 Feb 202283.5184.7482.9484.2483.384,639,400
25 Feb 202284.0385.4083.5984.6983.832,999,700
24 Feb 202285.0085.0481.6883.4882.633,775,000
23 Feb 202284.8584.8983.3783.9883.133,261,800
22 Feb 202286.9487.3383.0284.1083.243,562,000
18 Feb 202285.1986.6884.5585.0784.202,488,000
18 Feb 20220.92 Dividend
17 Feb 202287.9688.4886.5787.0485.242,670,700
16 Feb 202289.5490.7387.7588.3086.483,426,300
15 Feb 202288.6589.5687.7588.4286.603,397,400
14 Feb 202292.4492.5289.3590.5288.653,951,800
11 Feb 202290.0093.5589.8893.2091.284,821,300
10 Feb 202289.0091.2088.8789.4687.612,660,100
09 Feb 202289.0190.1088.8089.4587.602,605,900
08 Feb 202289.4590.2487.8688.8286.993,048,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...