Mail

PSX - Phillips 66

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	94.75	97.17	94.24	97.03	97.03	4,658,500
01 Jun 2023	92.88	94.42	92.57	93.05	93.05	3,100,900
31 May 2023	91.99	92.73	91.30	91.61	91.61	4,851,700
30 May 2023	93.52	93.80	92.18	93.59	93.59	2,943,500
26 May 2023	95.87	96.01	94.35	94.91	94.91	2,440,600
25 May 2023	95.40	95.49	93.35	95.14	95.14	3,091,700
24 May 2023	96.13	96.89	95.45	96.56	96.56	2,780,400
23 May 2023	96.43	97.76	95.41	95.64	95.64	3,113,600
22 May 2023	95.06	96.45	94.95	95.56	95.56	2,398,100
19 May 2023	95.51	95.92	94.45	94.94	94.94	3,203,600
19 May 2023	1.05 Dividend
18 May 2023	94.39	96.53	93.74	96.28	95.23	4,405,000
17 May 2023	93.22	94.98	92.31	94.79	93.76	3,408,600
16 May 2023	94.15	94.58	91.42	91.89	90.89	4,389,600
15 May 2023	93.25	94.79	92.54	94.22	93.19	3,344,000
12 May 2023	94.29	94.75	92.71	93.22	92.20	2,776,300
11 May 2023	92.78	93.89	92.35	93.40	92.38	3,428,400
10 May 2023	94.34	94.92	93.05	94.23	93.20	3,323,800
09 May 2023	93.30	95.12	93.09	93.98	92.96	3,274,100
08 May 2023	94.82	95.30	93.79	93.96	92.94	3,352,800
05 May 2023	94.21	94.86	93.24	93.44	92.42	2,720,800
04 May 2023	95.76	95.94	91.86	92.31	91.30	4,619,500
03 May 2023	93.95	98.10	93.04	95.95	94.90	6,286,000
02 May 2023	97.90	98.19	93.11	94.73	93.70	4,207,200
01 May 2023	98.20	99.59	97.58	98.40	97.33	2,546,600
28 Apr 2023	97.02	99.60	96.81	99.00	97.92	2,710,500
27 Apr 2023	99.11	99.47	96.33	97.74	96.67	3,132,800
26 Apr 2023	99.53	100.41	98.32	99.27	98.19	2,716,000
25 Apr 2023	99.57	100.28	99.05	99.32	98.24	2,738,500
24 Apr 2023	99.57	101.35	99.46	100.69	99.59	2,897,800
21 Apr 2023	101.17	101.95	99.48	100.15	99.06	3,111,000
20 Apr 2023	101.71	102.76	100.60	101.25	100.15	3,784,400
19 Apr 2023	104.31	104.40	100.79	103.06	101.94	3,676,700
18 Apr 2023	103.63	104.84	103.15	104.31	103.17	2,932,200
17 Apr 2023	105.88	106.20	103.46	103.92	102.79	3,326,700
14 Apr 2023	106.19	106.90	105.26	106.26	105.10	2,111,500
13 Apr 2023	105.59	106.35	104.74	106.27	105.11	2,765,300
12 Apr 2023	106.67	107.47	105.86	106.03	104.87	3,192,500
11 Apr 2023	105.80	107.33	105.17	106.46	105.30	2,484,100
10 Apr 2023	103.01	105.46	103.00	104.96	103.82	2,887,700
06 Apr 2023	104.81	105.34	102.46	102.84	101.72	3,808,300
05 Apr 2023	98.40	104.64	98.16	104.43	103.29	6,353,400
04 Apr 2023	102.36	102.92	97.51	98.28	97.21	4,202,300
03 Apr 2023	104.99	104.99	102.17	102.91	101.79	4,212,300
31 Mar 2023	99.87	101.45	99.16	101.38	100.27	3,920,500
30 Mar 2023	101.28	101.43	99.68	99.99	98.90	2,336,700
29 Mar 2023	99.75	101.09	99.25	100.28	99.19	3,053,600
28 Mar 2023	96.15	99.87	96.01	98.78	97.70	3,350,700
27 Mar 2023	95.21	96.87	93.74	96.23	95.18	3,475,300
24 Mar 2023	91.64	93.94	90.66	93.73	92.71	3,718,400
23 Mar 2023	95.24	96.57	92.70	93.54	92.52	2,856,300
22 Mar 2023	95.75	97.34	94.67	94.69	93.66	3,012,600
21 Mar 2023	97.48	98.31	95.13	95.55	94.51	7,228,900
20 Mar 2023	95.21	96.87	94.79	95.55	94.51	4,692,800
17 Mar 2023	95.27	96.45	93.48	94.72	93.69	10,256,800
16 Mar 2023	91.48	95.31	91.36	95.05	94.01	5,801,500
15 Mar 2023	94.58	95.00	92.60	93.65	92.63	6,810,300
14 Mar 2023	96.38	100.40	95.75	97.95	96.88	3,521,200
13 Mar 2023	98.16	98.32	95.08	95.52	94.48	6,037,700
10 Mar 2023	101.41	103.92	100.59	101.22	100.12	4,367,100
09 Mar 2023	100.32	104.07	100.05	101.14	100.04	5,194,700
08 Mar 2023	101.83	102.66	98.36	99.31	98.23	3,876,200
07 Mar 2023	103.74	103.97	101.24	101.79	100.68	3,119,900
06 Mar 2023	105.08	105.08	102.81	103.98	102.85	4,000,200
03 Mar 2023	104.96	106.64	104.15	106.02	104.86	3,755,700
02 Mar 2023	106.50	107.35	104.35	105.81	104.66	4,644,000
01 Mar 2023	103.00	107.45	102.62	107.24	106.07	4,581,100
28 Feb 2023	104.63	104.88	101.87	102.56	101.44	4,104,500
27 Feb 2023	102.43	104.33	102.01	103.65	102.52	2,699,500
24 Feb 2023	99.10	102.01	98.10	102.00	100.89	3,005,800
23 Feb 2023	101.05	101.50	99.12	100.35	99.26	2,738,000
22 Feb 2023	99.32	100.81	98.53	99.47	98.39	2,087,700
21 Feb 2023	98.93	100.69	98.49	99.65	98.56	2,569,200
17 Feb 2023	102.02	102.57	99.18	99.54	98.45	3,537,600
17 Feb 2023	1.05 Dividend
16 Feb 2023	106.47	107.30	104.82	104.92	102.74	2,876,500
15 Feb 2023	107.00	107.66	105.25	106.65	104.43	2,626,400
14 Feb 2023	107.50	108.84	107.10	107.95	105.70	2,267,500
13 Feb 2023	107.00	108.31	105.75	108.26	106.01	2,608,800
10 Feb 2023	103.73	107.53	103.48	107.38	105.15	3,003,300
09 Feb 2023	103.16	104.28	101.92	102.11	99.99	2,897,400
08 Feb 2023	101.76	103.65	101.24	102.74	100.60	3,683,600
07 Feb 2023	98.86	102.38	98.49	102.28	100.15	3,628,400
06 Feb 2023	98.58	99.50	96.15	98.08	96.04	2,666,300
03 Feb 2023	99.28	100.61	98.51	98.81	96.75	3,525,100
02 Feb 2023	98.00	99.00	96.34	98.98	96.92	4,668,700
01 Feb 2023	99.80	101.59	97.03	97.99	95.95	4,467,800
31 Jan 2023	104.70	104.70	99.13	100.27	98.18	7,890,100
30 Jan 2023	108.37	108.93	105.89	106.42	104.21	3,110,000
27 Jan 2023	111.44	111.84	108.70	108.73	106.47	2,506,700
26 Jan 2023	109.55	111.67	108.28	111.49	109.17	2,723,600
25 Jan 2023	106.36	108.86	105.54	108.85	106.59	2,889,100
24 Jan 2023	106.94	107.26	104.36	107.01	104.78	2,360,500
23 Jan 2023	107.50	108.68	106.60	106.94	104.72	3,070,100
20 Jan 2023	104.80	107.24	103.83	106.96	104.73	2,986,400
19 Jan 2023	102.68	104.82	101.83	104.38	102.21	2,696,800
18 Jan 2023	103.22	105.51	102.30	102.71	100.57	2,908,000
17 Jan 2023	103.55	105.01	102.36	102.51	100.38	2,600,800
13 Jan 2023	102.86	103.38	101.52	103.03	100.89	2,133,200
12 Jan 2023	101.94	103.77	101.72	102.86	100.72	2,231,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...