Mail

New Zealand markets closed

NZX 50
12,612.31
-202.15(-1.58%)
NZD/USD
0.6796
+0.0023(+0.33%)
ALL ORDS
7,656.60
-79.20(-1.02%)
OIL
86.74
+1.31(+1.53%)
GOLD
1,816.40
+4.00(+0.22%)

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

88.66

+0.08

(+0.09%)

At close: 04:00PM EST

88.52

-0.14

(-0.16%)

Pre-market:

04:05AM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	89.57	89.90	87.17	88.66	88.66	3,862,500
14 Jan 2022	86.50	88.64	86.50	88.58	88.58	3,389,300
13 Jan 2022	85.81	87.99	85.81	86.78	86.78	3,706,600
12 Jan 2022	86.50	86.99	85.51	86.30	86.30	4,263,400
11 Jan 2022	84.63	86.73	84.02	86.15	86.15	4,409,600
10 Jan 2022	82.33	84.30	81.97	83.86	83.86	5,816,300
07 Jan 2022	80.48	82.09	79.89	81.96	81.96	3,770,400
06 Jan 2022	80.25	80.71	78.40	80.48	80.48	3,631,300
05 Jan 2022	79.25	80.26	77.86	78.32	78.32	4,196,400
04 Jan 2022	76.53	78.75	76.46	78.57	78.57	4,484,400
03 Jan 2022	72.89	75.85	72.89	75.74	75.74	3,710,300
31 Dec 2021	72.25	73.05	72.05	72.46	72.46	2,317,800
30 Dec 2021	72.92	73.98	72.38	72.45	72.45	2,469,200
29 Dec 2021	73.60	73.93	72.79	72.85	72.85	2,693,100
28 Dec 2021	73.10	74.20	72.96	73.93	73.93	2,316,200
27 Dec 2021	71.56	72.84	70.66	72.79	72.79	2,229,500
23 Dec 2021	72.58	73.17	71.85	71.90	71.90	2,970,100
22 Dec 2021	72.32	72.98	71.48	71.62	71.62	2,320,700
21 Dec 2021	70.41	72.77	70.24	72.14	72.14	5,058,500
20 Dec 2021	69.77	71.02	68.57	69.43	69.43	5,883,100
17 Dec 2021	70.84	71.89	69.53	71.80	71.80	5,986,800
16 Dec 2021	71.36	72.40	70.80	70.96	70.96	2,965,600
15 Dec 2021	70.24	71.03	69.24	70.52	70.52	2,666,100
14 Dec 2021	69.45	72.42	69.32	70.73	70.73	3,360,000
13 Dec 2021	71.53	71.97	69.51	69.64	69.64	2,527,800
10 Dec 2021	73.01	73.21	71.32	72.52	72.52	2,268,800
09 Dec 2021	72.01	72.85	71.26	72.30	72.30	3,913,400
08 Dec 2021	72.70	73.17	71.71	71.85	71.85	1,947,700
07 Dec 2021	72.04	74.09	72.00	72.48	72.48	2,572,900
06 Dec 2021	71.10	72.31	69.54	71.07	71.07	3,866,000
03 Dec 2021	72.50	72.88	69.47	70.00	70.00	3,219,500
02 Dec 2021	68.83	71.73	67.93	71.38	71.38	3,617,500
01 Dec 2021	71.40	71.83	68.63	68.67	68.67	3,976,800
30 Nov 2021	68.01	69.74	68.01	69.17	69.17	5,819,900
29 Nov 2021	70.74	71.91	69.02	69.86	69.86	3,400,500
26 Nov 2021	69.87	69.97	67.08	69.25	69.25	5,044,500
24 Nov 2021	73.38	74.79	73.14	73.87	73.87	2,305,200
23 Nov 2021	73.16	74.14	72.84	73.83	73.83	3,452,500
22 Nov 2021	69.61	73.44	69.57	72.19	72.19	3,782,400
19 Nov 2021	72.01	72.30	69.51	69.64	69.64	4,692,200
18 Nov 2021	74.47	75.07	73.00	73.71	73.71	2,548,600
17 Nov 2021	76.23	76.57	74.47	74.68	74.68	2,299,800
16 Nov 2021	78.04	78.50	76.60	76.99	76.99	2,950,000
16 Nov 2021	0.92 Dividend
15 Nov 2021	78.10	79.56	77.26	78.91	77.99	3,721,000
12 Nov 2021	77.18	78.14	76.56	77.47	76.57	2,146,500
11 Nov 2021	77.50	78.72	77.18	77.87	76.96	1,510,500
10 Nov 2021	79.08	79.76	77.11	77.53	76.63	2,910,300
09 Nov 2021	77.82	79.23	77.27	79.17	78.25	2,363,700
08 Nov 2021	78.60	79.07	77.42	77.99	77.08	1,640,600
05 Nov 2021	78.00	78.38	76.60	77.77	76.86	2,682,400
04 Nov 2021	79.84	80.13	76.31	76.88	75.98	2,859,200
03 Nov 2021	77.26	79.54	76.99	78.94	78.02	4,270,800
02 Nov 2021	78.10	79.97	77.55	77.55	76.65	4,552,600
01 Nov 2021	75.41	78.18	75.30	78.14	77.23	5,824,600
29 Oct 2021	77.00	77.68	74.07	74.78	73.91	5,110,900
28 Oct 2021	76.50	77.99	76.00	76.75	75.86	3,380,000
27 Oct 2021	80.50	80.85	77.13	77.35	76.45	5,417,200
26 Oct 2021	83.74	83.75	81.96	82.22	81.26	3,262,700
25 Oct 2021	83.55	84.08	82.83	83.73	82.75	1,939,200
22 Oct 2021	82.93	83.85	81.52	82.89	81.92	1,880,200
21 Oct 2021	82.68	84.24	81.86	82.73	81.77	2,536,000
20 Oct 2021	82.34	83.33	81.88	83.32	82.35	2,016,900
19 Oct 2021	81.40	82.89	81.06	82.78	81.81	2,880,000
18 Oct 2021	81.67	82.64	80.40	80.87	79.93	2,534,500
15 Oct 2021	83.00	83.35	81.19	81.22	80.27	2,092,900
14 Oct 2021	83.10	83.53	81.73	82.16	81.20	2,283,100
13 Oct 2021	81.80	82.39	80.56	81.87	80.92	3,511,800
12 Oct 2021	82.00	83.34	81.81	82.63	81.67	2,217,500
11 Oct 2021	82.96	84.51	82.01	82.04	81.08	2,671,900
08 Oct 2021	80.01	82.65	79.64	82.13	81.17	3,274,000
07 Oct 2021	78.71	79.98	78.45	79.30	78.38	2,746,500
06 Oct 2021	77.02	78.68	76.27	78.39	77.48	4,437,300
05 Oct 2021	77.10	78.92	75.67	77.35	76.45	5,064,900
04 Oct 2021	73.00	75.93	72.29	75.71	74.83	6,312,000
01 Oct 2021	70.09	72.78	70.09	72.57	71.72	2,859,400
30 Sep 2021	70.12	70.89	69.09	70.03	69.21	3,435,400
29 Sep 2021	70.78	70.84	69.69	69.96	69.14	2,351,900
28 Sep 2021	72.26	72.95	70.77	70.91	70.08	3,790,400
27 Sep 2021	69.53	71.51	69.08	71.13	70.30	3,136,300
24 Sep 2021	67.98	68.49	67.40	68.04	67.25	2,424,700
23 Sep 2021	67.09	68.86	66.88	68.61	67.81	2,520,300
22 Sep 2021	65.46	68.02	65.44	67.01	66.23	4,003,600
21 Sep 2021	65.15	65.32	63.56	64.34	63.59	2,170,000
20 Sep 2021	64.30	65.32	63.19	64.27	63.52	2,989,700
17 Sep 2021	65.75	66.62	65.26	66.02	65.25	6,201,900
16 Sep 2021	66.00	66.45	65.14	65.76	64.99	2,427,000
15 Sep 2021	65.88	66.92	65.47	66.03	65.26	4,584,500
14 Sep 2021	67.82	68.04	64.95	65.24	64.48	3,572,200
13 Sep 2021	67.32	67.95	66.71	67.26	66.48	3,545,100
10 Sep 2021	67.74	67.75	66.15	66.38	65.61	2,476,200
09 Sep 2021	66.48	68.19	66.05	66.74	65.96	3,575,700
08 Sep 2021	69.18	69.63	66.94	66.99	66.21	2,498,400
07 Sep 2021	69.09	70.40	68.72	68.74	67.94	2,108,700
03 Sep 2021	69.90	70.44	69.05	69.62	68.81	1,606,200
02 Sep 2021	69.83	71.16	69.67	69.92	69.10	2,336,500
01 Sep 2021	71.46	71.46	68.91	69.21	68.40	3,334,500
31 Aug 2021	71.07	72.19	70.68	71.09	70.26	3,333,500
30 Aug 2021	73.18	73.50	71.55	71.57	70.74	1,790,300
27 Aug 2021	71.30	73.17	71.24	72.61	71.76	2,349,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...