Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

102.28

+4.20

(+4.28%)

At close: 04:00PM EST

102.20

-0.08

(-0.08%)

After hours:

07:56PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	98.86	102.38	98.49	102.28	102.28	3,627,100
06 Feb 2023	98.58	99.50	96.15	98.08	98.08	2,666,300
03 Feb 2023	99.28	100.61	98.51	98.81	98.81	3,520,400
02 Feb 2023	98.00	99.00	96.34	98.98	98.98	4,668,700
01 Feb 2023	99.80	101.59	97.03	97.99	97.99	4,467,800
31 Jan 2023	104.70	104.70	99.13	100.27	100.27	7,890,100
30 Jan 2023	108.37	108.93	105.89	106.42	106.42	3,110,000
27 Jan 2023	111.44	111.84	108.70	108.73	108.73	2,505,600
26 Jan 2023	109.55	111.67	108.28	111.49	111.49	2,723,600
25 Jan 2023	106.36	108.86	105.54	108.85	108.85	2,889,100
24 Jan 2023	106.94	107.26	98.96	107.01	107.01	2,360,600
23 Jan 2023	107.50	108.68	106.60	106.94	106.94	3,070,100
20 Jan 2023	104.80	107.24	103.83	106.96	106.96	2,985,100
19 Jan 2023	102.68	104.82	101.83	104.38	104.38	2,696,800
18 Jan 2023	103.22	105.51	102.30	102.71	102.71	2,908,000
17 Jan 2023	103.55	105.01	102.36	102.51	102.51	2,600,800
13 Jan 2023	102.86	103.38	101.52	103.03	103.03	2,133,200
12 Jan 2023	101.94	103.77	101.72	102.86	102.86	2,231,600
11 Jan 2023	102.47	102.73	100.53	101.42	101.42	3,551,100
10 Jan 2023	102.44	103.45	100.57	101.57	101.57	3,259,200
09 Jan 2023	106.70	106.97	101.56	102.01	102.01	4,707,400
06 Jan 2023	104.22	106.33	103.82	105.70	105.70	3,100,600
05 Jan 2023	100.20	103.07	100.20	103.02	103.02	3,348,400
04 Jan 2023	99.55	102.00	99.38	100.68	100.68	2,959,100
03 Jan 2023	103.40	104.47	100.54	101.03	101.03	2,877,200
30 Dec 2022	103.84	104.88	103.51	104.08	104.08	2,088,600
29 Dec 2022	102.00	104.30	101.67	104.11	104.11	1,827,300
28 Dec 2022	104.40	104.72	101.99	102.15	102.15	1,910,700
27 Dec 2022	104.57	104.79	103.69	104.58	104.58	2,474,900
23 Dec 2022	101.05	104.02	101.05	103.94	103.94	2,216,300
22 Dec 2022	103.40	103.49	98.97	100.53	100.53	2,287,700
21 Dec 2022	104.24	104.66	102.27	103.35	103.35	2,471,800
20 Dec 2022	101.00	103.45	100.60	102.64	102.64	2,442,300
19 Dec 2022	101.31	102.39	99.57	100.61	100.61	2,451,200
16 Dec 2022	99.75	100.95	99.06	100.64	100.64	7,235,200
15 Dec 2022	100.75	101.53	99.68	101.47	101.47	2,445,400
14 Dec 2022	102.20	103.17	101.05	101.28	101.28	2,646,800
13 Dec 2022	103.97	104.33	101.74	102.13	102.13	2,984,000
12 Dec 2022	98.67	102.15	98.02	102.07	102.07	3,692,400
09 Dec 2022	100.46	101.25	97.94	98.00	98.00	3,212,200
08 Dec 2022	104.63	104.75	100.47	100.90	100.90	2,899,700
07 Dec 2022	102.75	104.96	101.92	103.01	103.01	2,817,100
06 Dec 2022	103.35	105.36	101.96	103.08	103.08	3,627,000
05 Dec 2022	107.80	108.17	103.20	104.15	104.15	3,015,200
02 Dec 2022	107.20	108.70	106.05	106.66	106.66	2,676,000
01 Dec 2022	109.08	109.67	106.86	108.04	108.04	3,214,200
30 Nov 2022	110.16	110.37	107.00	108.44	108.44	3,987,300
29 Nov 2022	109.12	110.32	108.41	108.97	108.97	3,854,100
28 Nov 2022	108.25	110.09	107.60	107.82	107.82	3,598,700
25 Nov 2022	111.04	111.81	110.35	110.78	110.78	1,409,400
23 Nov 2022	110.48	111.84	109.45	110.71	110.71	2,662,300
22 Nov 2022	110.83	112.85	110.55	112.29	112.29	3,494,100
21 Nov 2022	107.49	109.27	105.90	109.03	109.03	3,047,200
18 Nov 2022	107.97	109.30	106.89	108.99	108.99	3,696,400
17 Nov 2022	106.03	109.87	105.80	109.73	109.73	2,446,000
16 Nov 2022	108.88	110.60	107.39	107.68	107.68	3,021,700
16 Nov 2022	0.97 Dividend
15 Nov 2022	110.71	111.69	109.31	111.11	110.14	3,785,700
14 Nov 2022	111.00	113.53	110.23	110.26	109.30	3,977,400
11 Nov 2022	107.46	112.72	107.46	111.30	110.33	5,586,800
10 Nov 2022	106.17	106.40	104.31	106.24	105.31	3,457,300
09 Nov 2022	106.59	108.51	103.23	104.09	103.18	4,702,300
08 Nov 2022	105.27	105.74	103.62	105.11	104.19	2,488,600
07 Nov 2022	103.87	105.95	103.87	105.43	104.51	3,226,700
04 Nov 2022	105.14	105.82	102.39	103.48	102.58	3,059,200
03 Nov 2022	102.57	103.94	101.56	103.12	102.22	3,073,700
02 Nov 2022	106.71	106.88	103.01	103.24	102.34	3,682,200
01 Nov 2022	107.00	109.98	106.33	107.38	106.44	5,810,800
31 Oct 2022	102.67	105.34	102.67	104.29	103.38	3,581,600
28 Oct 2022	104.52	106.06	102.70	104.20	103.29	3,561,000
27 Oct 2022	104.00	105.96	103.45	103.56	102.66	3,394,200
26 Oct 2022	100.68	102.98	100.39	102.26	101.37	3,171,700
25 Oct 2022	99.65	100.73	98.60	100.22	99.35	2,627,300
24 Oct 2022	100.30	101.40	99.92	100.40	99.52	1,996,100
21 Oct 2022	98.26	100.68	97.76	100.44	99.56	3,260,100
20 Oct 2022	98.77	99.90	97.47	97.74	96.89	3,033,400
19 Oct 2022	96.46	98.86	95.60	97.95	97.09	3,343,500
18 Oct 2022	95.96	97.30	93.97	96.11	95.27	2,756,500
17 Oct 2022	95.77	97.99	94.54	95.46	94.63	3,667,600
14 Oct 2022	96.50	97.50	93.92	94.10	93.28	3,905,200
13 Oct 2022	91.96	97.90	91.81	96.90	96.05	3,690,000
12 Oct 2022	89.89	93.73	89.03	92.94	92.13	2,838,800
11 Oct 2022	90.12	91.97	88.64	90.34	89.55	2,939,500
10 Oct 2022	93.16	93.88	90.80	91.11	90.31	2,786,000
07 Oct 2022	93.90	94.50	91.86	92.50	91.69	3,283,500
06 Oct 2022	91.91	93.78	91.55	93.36	92.54	3,237,500
05 Oct 2022	89.60	93.80	89.45	92.61	91.80	5,443,400
04 Oct 2022	86.48	90.45	85.49	90.36	89.57	5,402,400
03 Oct 2022	83.63	85.27	82.32	84.58	83.84	3,891,800
30 Sept 2022	79.82	81.43	79.37	80.72	80.02	3,259,300
29 Sept 2022	80.73	81.41	79.34	80.63	79.93	3,118,000
28 Sept 2022	76.36	81.58	76.22	81.40	80.69	5,401,100
27 Sept 2022	75.54	77.44	75.39	76.22	75.55	4,147,800
26 Sept 2022	75.00	76.64	74.02	74.16	73.51	4,717,500
23 Sept 2022	79.39	79.46	75.54	75.99	75.33	5,632,400
22 Sept 2022	82.20	83.39	81.14	82.27	81.55	2,963,900
21 Sept 2022	84.85	84.91	81.20	81.27	80.56	2,872,300
20 Sept 2022	81.13	83.85	80.85	83.22	82.49	3,482,700
19 Sept 2022	78.59	82.15	78.55	81.93	81.21	3,124,400
16 Sept 2022	81.94	81.94	79.01	80.73	80.03	6,839,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,196.15+67.17(+0.55%)

NZD/USD0.6326-0.0004(-0.06%)

NZD/EUR0.5890-0.0004(-0.07%)

ALL ORDS7,739.10+26.00(+0.34%)

ASX 2007,528.80+24.70(+0.33%)

OIL77.28+0.14(+0.18%)

Phillips 66 (PSX)

NZX 50
12,196.15
+67.17(+0.55%)

NZD/USD
0.6326
-0.0004(-0.06%)

NZD/EUR
0.5890
-0.0004(-0.07%)

ALL ORDS
7,739.10
+26.00(+0.34%)

ASX 200
7,528.80
+24.70(+0.33%)

OIL
77.28
+0.14(+0.18%)