New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202289.5789.9087.1788.6688.663,862,500
14 Jan 202286.5088.6486.5088.5888.583,389,300
13 Jan 202285.8187.9985.8186.7886.783,706,600
12 Jan 202286.5086.9985.5186.3086.304,263,400
11 Jan 202284.6386.7384.0286.1586.154,409,600
10 Jan 202282.3384.3081.9783.8683.865,816,300
07 Jan 202280.4882.0979.8981.9681.963,770,400
06 Jan 202280.2580.7178.4080.4880.483,631,300
05 Jan 202279.2580.2677.8678.3278.324,196,400
04 Jan 202276.5378.7576.4678.5778.574,484,400
03 Jan 202272.8975.8572.8975.7475.743,710,300
31 Dec 202172.2573.0572.0572.4672.462,317,800
30 Dec 202172.9273.9872.3872.4572.452,469,200
29 Dec 202173.6073.9372.7972.8572.852,693,100
28 Dec 202173.1074.2072.9673.9373.932,316,200
27 Dec 202171.5672.8470.6672.7972.792,229,500
23 Dec 202172.5873.1771.8571.9071.902,970,100
22 Dec 202172.3272.9871.4871.6271.622,320,700
21 Dec 202170.4172.7770.2472.1472.145,058,500
20 Dec 202169.7771.0268.5769.4369.435,883,100
17 Dec 202170.8471.8969.5371.8071.805,986,800
16 Dec 202171.3672.4070.8070.9670.962,965,600
15 Dec 202170.2471.0369.2470.5270.522,666,100
14 Dec 202169.4572.4269.3270.7370.733,360,000
13 Dec 202171.5371.9769.5169.6469.642,527,800
10 Dec 202173.0173.2171.3272.5272.522,268,800
09 Dec 202172.0172.8571.2672.3072.303,913,400
08 Dec 202172.7073.1771.7171.8571.851,947,700
07 Dec 202172.0474.0972.0072.4872.482,572,900
06 Dec 202171.1072.3169.5471.0771.073,866,000
03 Dec 202172.5072.8869.4770.0070.003,219,500
02 Dec 202168.8371.7367.9371.3871.383,617,500
01 Dec 202171.4071.8368.6368.6768.673,976,800
30 Nov 202168.0169.7468.0169.1769.175,819,900
29 Nov 202170.7471.9169.0269.8669.863,400,500
26 Nov 202169.8769.9767.0869.2569.255,044,500
24 Nov 202173.3874.7973.1473.8773.872,305,200
23 Nov 202173.1674.1472.8473.8373.833,452,500
22 Nov 202169.6173.4469.5772.1972.193,782,400
19 Nov 202172.0172.3069.5169.6469.644,692,200
18 Nov 202174.4775.0773.0073.7173.712,548,600
17 Nov 202176.2376.5774.4774.6874.682,299,800
16 Nov 202178.0478.5076.6076.9976.992,950,000
16 Nov 20210.92 Dividend
15 Nov 202178.1079.5677.2678.9177.993,721,000
12 Nov 202177.1878.1476.5677.4776.572,146,500
11 Nov 202177.5078.7277.1877.8776.961,510,500
10 Nov 202179.0879.7677.1177.5376.632,910,300
09 Nov 202177.8279.2377.2779.1778.252,363,700
08 Nov 202178.6079.0777.4277.9977.081,640,600
05 Nov 202178.0078.3876.6077.7776.862,682,400
04 Nov 202179.8480.1376.3176.8875.982,859,200
03 Nov 202177.2679.5476.9978.9478.024,270,800
02 Nov 202178.1079.9777.5577.5576.654,552,600
01 Nov 202175.4178.1875.3078.1477.235,824,600
29 Oct 202177.0077.6874.0774.7873.915,110,900
28 Oct 202176.5077.9976.0076.7575.863,380,000
27 Oct 202180.5080.8577.1377.3576.455,417,200
26 Oct 202183.7483.7581.9682.2281.263,262,700
25 Oct 202183.5584.0882.8383.7382.751,939,200
22 Oct 202182.9383.8581.5282.8981.921,880,200
21 Oct 202182.6884.2481.8682.7381.772,536,000
20 Oct 202182.3483.3381.8883.3282.352,016,900
19 Oct 202181.4082.8981.0682.7881.812,880,000
18 Oct 202181.6782.6480.4080.8779.932,534,500
15 Oct 202183.0083.3581.1981.2280.272,092,900
14 Oct 202183.1083.5381.7382.1681.202,283,100
13 Oct 202181.8082.3980.5681.8780.923,511,800
12 Oct 202182.0083.3481.8182.6381.672,217,500
11 Oct 202182.9684.5182.0182.0481.082,671,900
08 Oct 202180.0182.6579.6482.1381.173,274,000
07 Oct 202178.7179.9878.4579.3078.382,746,500
06 Oct 202177.0278.6876.2778.3977.484,437,300
05 Oct 202177.1078.9275.6777.3576.455,064,900
04 Oct 202173.0075.9372.2975.7174.836,312,000
01 Oct 202170.0972.7870.0972.5771.722,859,400
30 Sep 202170.1270.8969.0970.0369.213,435,400
29 Sep 202170.7870.8469.6969.9669.142,351,900
28 Sep 202172.2672.9570.7770.9170.083,790,400
27 Sep 202169.5371.5169.0871.1370.303,136,300
24 Sep 202167.9868.4967.4068.0467.252,424,700
23 Sep 202167.0968.8666.8868.6167.812,520,300
22 Sep 202165.4668.0265.4467.0166.234,003,600
21 Sep 202165.1565.3263.5664.3463.592,170,000
20 Sep 202164.3065.3263.1964.2763.522,989,700
17 Sep 202165.7566.6265.2666.0265.256,201,900
16 Sep 202166.0066.4565.1465.7664.992,427,000
15 Sep 202165.8866.9265.4766.0365.264,584,500
14 Sep 202167.8268.0464.9565.2464.483,572,200
13 Sep 202167.3267.9566.7167.2666.483,545,100
10 Sep 202167.7467.7566.1566.3865.612,476,200
09 Sep 202166.4868.1966.0566.7465.963,575,700
08 Sep 202169.1869.6366.9466.9966.212,498,400
07 Sep 202169.0970.4068.7268.7467.942,108,700
03 Sep 202169.9070.4469.0569.6268.811,606,200
02 Sep 202169.8371.1669.6769.9269.102,336,500
01 Sep 202171.4671.4668.9169.2168.403,334,500
31 Aug 202171.0772.1970.6871.0970.263,333,500
30 Aug 202173.1873.5071.5571.5770.741,790,300
27 Aug 202171.3073.1771.2472.6171.762,349,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...