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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	125.42	126.40	123.29	125.32	125.32	4,102,700
07 Dec 2023	125.94	126.74	124.07	124.62	124.62	3,702,200
06 Dec 2023	126.84	127.86	124.63	125.00	125.00	2,952,000
05 Dec 2023	128.60	130.58	127.51	127.70	127.70	3,484,500
04 Dec 2023	128.91	131.37	127.90	128.44	128.44	4,842,900
01 Dec 2023	128.50	131.26	127.75	129.70	129.70	4,756,200
30 Nov 2023	122.72	129.75	122.41	128.89	128.89	9,147,400
29 Nov 2023	123.00	123.87	121.30	122.22	122.22	6,873,900
28 Nov 2023	118.55	119.23	117.74	118.00	118.00	1,926,400
27 Nov 2023	118.23	118.87	117.32	118.33	118.33	2,447,200
24 Nov 2023	118.30	120.04	118.00	118.63	118.63	1,173,600
22 Nov 2023	115.89	118.21	114.94	118.01	118.01	2,212,000
21 Nov 2023	117.50	118.14	116.43	117.41	117.41	2,039,400
20 Nov 2023	116.58	119.02	116.58	118.11	118.11	2,876,700
17 Nov 2023	114.17	117.38	114.17	116.37	116.37	3,354,300
16 Nov 2023	113.44	114.74	111.90	113.53	113.53	4,559,600
16 Nov 2023	1.05 Dividend
15 Nov 2023	114.56	116.92	114.25	115.49	114.44	3,203,500
14 Nov 2023	114.31	115.54	114.16	115.02	113.97	2,407,900
13 Nov 2023	113.50	114.64	113.25	114.15	113.11	1,487,900
10 Nov 2023	112.00	113.59	111.74	113.44	112.41	2,429,400
09 Nov 2023	111.81	112.93	110.54	110.63	109.62	1,802,200
08 Nov 2023	113.05	113.89	111.62	111.81	110.79	2,898,600
07 Nov 2023	115.33	115.47	113.21	113.86	112.82	2,180,700
06 Nov 2023	117.24	118.11	116.34	116.85	115.79	2,484,500
03 Nov 2023	117.76	118.34	115.27	116.79	115.73	2,525,000
02 Nov 2023	116.16	118.52	116.00	118.12	117.05	2,566,900
01 Nov 2023	114.85	117.09	113.74	116.09	115.03	3,343,100
31 Oct 2023	114.43	115.23	112.42	114.07	113.03	3,618,600
30 Oct 2023	112.22	113.51	109.86	112.44	111.42	3,194,600
27 Oct 2023	111.14	112.06	107.85	110.93	109.92	5,214,900
26 Oct 2023	109.86	110.54	108.09	110.10	109.10	3,517,900
25 Oct 2023	112.13	112.89	110.47	110.74	109.73	2,581,100
24 Oct 2023	113.53	113.70	111.89	111.93	110.91	2,331,600
23 Oct 2023	113.31	113.59	112.02	113.05	112.02	2,463,500
20 Oct 2023	115.35	116.03	113.15	113.54	112.51	2,667,200
19 Oct 2023	116.15	116.36	114.63	115.19	114.14	2,091,400
18 Oct 2023	114.19	116.77	113.98	116.25	115.19	3,249,700
17 Oct 2023	111.68	113.98	111.68	113.91	112.87	2,471,900
16 Oct 2023	111.50	112.66	111.07	111.78	110.76	2,750,200
13 Oct 2023	112.46	112.74	110.48	110.60	109.59	3,393,200
12 Oct 2023	112.92	113.00	109.89	110.75	109.74	1,976,800
11 Oct 2023	111.42	112.49	110.16	112.13	111.11	2,035,900
10 Oct 2023	110.86	112.99	110.34	112.39	111.37	2,662,300
09 Oct 2023	111.06	111.66	109.34	111.21	110.20	2,769,800
06 Oct 2023	110.51	110.82	108.20	109.19	108.20	2,625,100
05 Oct 2023	108.78	111.17	108.59	109.48	108.48	3,206,000
04 Oct 2023	113.16	113.30	108.66	110.49	109.49	4,464,100
03 Oct 2023	118.00	118.54	114.13	115.63	114.58	2,988,400
02 Oct 2023	120.09	120.30	118.19	119.02	117.94	2,445,800
29 Sept 2023	123.44	123.44	119.48	120.15	119.06	2,841,900
28 Sept 2023	120.49	123.47	120.39	123.38	122.26	3,294,300
27 Sept 2023	120.46	121.54	119.73	120.80	119.70	2,793,800
26 Sept 2023	119.20	120.28	118.60	119.42	118.33	2,350,800
25 Sept 2023	118.50	120.64	118.46	120.26	119.17	2,499,100
22 Sept 2023	120.50	121.70	118.52	118.58	117.50	2,426,300
21 Sept 2023	122.42	123.84	119.69	119.94	118.85	2,730,800
20 Sept 2023	119.72	121.80	119.55	120.07	118.98	2,491,400
19 Sept 2023	123.40	123.48	119.07	120.22	119.13	2,970,100
18 Sept 2023	122.53	123.91	121.00	122.45	121.34	2,237,500
15 Sept 2023	121.97	122.47	120.34	121.03	119.93	9,304,500
14 Sept 2023	123.91	124.00	122.70	122.97	121.85	2,526,300
13 Sept 2023	124.75	125.19	122.39	123.17	122.05	2,779,400
12 Sept 2023	122.88	124.83	122.60	124.28	123.15	4,229,600
11 Sept 2023	122.90	124.06	121.28	122.34	121.23	3,105,400
08 Sept 2023	119.87	123.56	119.43	122.23	121.12	4,711,200
07 Sept 2023	117.25	118.99	116.77	118.75	117.67	3,348,800
06 Sept 2023	116.87	117.99	115.61	116.64	115.58	1,764,200
05 Sept 2023	117.70	118.77	116.71	116.74	115.68	2,327,000
01 Sept 2023	116.13	117.31	115.10	117.17	116.10	2,785,800
31 Aug 2023	113.70	114.61	112.07	114.16	113.12	3,086,400
30 Aug 2023	112.85	114.00	112.75	113.65	112.62	2,113,400
29 Aug 2023	113.18	113.52	112.03	112.69	111.67	1,933,200
28 Aug 2023	113.26	114.78	112.62	113.13	112.10	1,702,200
25 Aug 2023	112.79	114.46	111.75	113.89	112.85	2,262,100
24 Aug 2023	111.62	113.22	111.55	112.39	111.37	1,713,600
23 Aug 2023	111.93	112.44	110.16	112.26	111.24	2,027,400
22 Aug 2023	113.70	114.22	112.62	112.94	111.91	2,220,800
21 Aug 2023	114.90	115.39	112.22	113.33	112.30	2,662,600
18 Aug 2023	112.61	114.78	112.61	114.24	113.20	4,895,500
17 Aug 2023	113.73	115.78	113.48	113.59	112.56	4,704,400
17 Aug 2023	1.05 Dividend
16 Aug 2023	114.00	115.29	113.22	113.27	111.20	3,904,400
15 Aug 2023	112.74	114.54	112.48	113.43	111.36	5,087,600
14 Aug 2023	116.47	116.96	114.30	114.67	112.57	3,043,900
11 Aug 2023	115.04	117.29	115.04	116.64	114.51	2,557,800
10 Aug 2023	114.97	116.19	114.26	114.67	112.57	2,587,700
09 Aug 2023	113.30	115.79	113.01	114.42	112.33	3,864,800
08 Aug 2023	109.92	113.44	108.97	112.68	110.62	2,865,000
07 Aug 2023	111.08	112.82	111.04	111.44	109.40	2,982,000
04 Aug 2023	111.58	113.18	110.45	110.48	108.46	2,650,300
03 Aug 2023	109.54	110.76	107.41	110.41	108.39	3,510,700
02 Aug 2023	111.16	113.24	108.10	108.99	107.00	4,886,000
01 Aug 2023	111.19	112.45	110.65	112.11	110.06	2,694,200
31 Jul 2023	110.72	111.57	110.60	111.55	109.51	3,800,800
28 Jul 2023	109.48	110.68	109.08	110.35	108.33	2,141,100
27 Jul 2023	109.98	110.85	108.80	108.89	106.90	2,925,800
26 Jul 2023	106.95	109.94	106.83	109.59	107.59	2,687,600
25 Jul 2023	106.51	108.46	105.56	107.71	105.74	2,744,600
24 Jul 2023	106.00	108.16	105.80	106.85	104.90	3,691,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,442.37-53.27(-0.46%)

NZD/USD0.6114-0.0009(-0.15%)

NZD/EUR0.5677-0.0006(-0.11%)

ALL ORDS7,421.70+16.10(+0.22%)

ASX 2007,210.50+15.60(+0.22%)

OIL71.38+0.15(+0.21%)

Phillips 66 (PSX)

NZX 50
11,442.37
-53.27(-0.46%)

NZD/USD
0.6114
-0.0009(-0.15%)

NZD/EUR
0.5677
-0.0006(-0.11%)

ALL ORDS
7,421.70
+16.10(+0.22%)

ASX 200
7,210.50
+15.60(+0.22%)

OIL
71.38
+0.15(+0.21%)