New Zealand markets close in 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Feb 202398.86102.3898.49102.28102.283,627,100
06 Feb 202398.5899.5096.1598.0898.082,666,300
03 Feb 202399.28100.6198.5198.8198.813,520,400
02 Feb 202398.0099.0096.3498.9898.984,668,700
01 Feb 202399.80101.5997.0397.9997.994,467,800
31 Jan 2023104.70104.7099.13100.27100.277,890,100
30 Jan 2023108.37108.93105.89106.42106.423,110,000
27 Jan 2023111.44111.84108.70108.73108.732,505,600
26 Jan 2023109.55111.67108.28111.49111.492,723,600
25 Jan 2023106.36108.86105.54108.85108.852,889,100
24 Jan 2023106.94107.2698.96107.01107.012,360,600
23 Jan 2023107.50108.68106.60106.94106.943,070,100
20 Jan 2023104.80107.24103.83106.96106.962,985,100
19 Jan 2023102.68104.82101.83104.38104.382,696,800
18 Jan 2023103.22105.51102.30102.71102.712,908,000
17 Jan 2023103.55105.01102.36102.51102.512,600,800
13 Jan 2023102.86103.38101.52103.03103.032,133,200
12 Jan 2023101.94103.77101.72102.86102.862,231,600
11 Jan 2023102.47102.73100.53101.42101.423,551,100
10 Jan 2023102.44103.45100.57101.57101.573,259,200
09 Jan 2023106.70106.97101.56102.01102.014,707,400
06 Jan 2023104.22106.33103.82105.70105.703,100,600
05 Jan 2023100.20103.07100.20103.02103.023,348,400
04 Jan 202399.55102.0099.38100.68100.682,959,100
03 Jan 2023103.40104.47100.54101.03101.032,877,200
30 Dec 2022103.84104.88103.51104.08104.082,088,600
29 Dec 2022102.00104.30101.67104.11104.111,827,300
28 Dec 2022104.40104.72101.99102.15102.151,910,700
27 Dec 2022104.57104.79103.69104.58104.582,474,900
23 Dec 2022101.05104.02101.05103.94103.942,216,300
22 Dec 2022103.40103.4998.97100.53100.532,287,700
21 Dec 2022104.24104.66102.27103.35103.352,471,800
20 Dec 2022101.00103.45100.60102.64102.642,442,300
19 Dec 2022101.31102.3999.57100.61100.612,451,200
16 Dec 202299.75100.9599.06100.64100.647,235,200
15 Dec 2022100.75101.5399.68101.47101.472,445,400
14 Dec 2022102.20103.17101.05101.28101.282,646,800
13 Dec 2022103.97104.33101.74102.13102.132,984,000
12 Dec 202298.67102.1598.02102.07102.073,692,400
09 Dec 2022100.46101.2597.9498.0098.003,212,200
08 Dec 2022104.63104.75100.47100.90100.902,899,700
07 Dec 2022102.75104.96101.92103.01103.012,817,100
06 Dec 2022103.35105.36101.96103.08103.083,627,000
05 Dec 2022107.80108.17103.20104.15104.153,015,200
02 Dec 2022107.20108.70106.05106.66106.662,676,000
01 Dec 2022109.08109.67106.86108.04108.043,214,200
30 Nov 2022110.16110.37107.00108.44108.443,987,300
29 Nov 2022109.12110.32108.41108.97108.973,854,100
28 Nov 2022108.25110.09107.60107.82107.823,598,700
25 Nov 2022111.04111.81110.35110.78110.781,409,400
23 Nov 2022110.48111.84109.45110.71110.712,662,300
22 Nov 2022110.83112.85110.55112.29112.293,494,100
21 Nov 2022107.49109.27105.90109.03109.033,047,200
18 Nov 2022107.97109.30106.89108.99108.993,696,400
17 Nov 2022106.03109.87105.80109.73109.732,446,000
16 Nov 2022108.88110.60107.39107.68107.683,021,700
16 Nov 20220.97 Dividend
15 Nov 2022110.71111.69109.31111.11110.143,785,700
14 Nov 2022111.00113.53110.23110.26109.303,977,400
11 Nov 2022107.46112.72107.46111.30110.335,586,800
10 Nov 2022106.17106.40104.31106.24105.313,457,300
09 Nov 2022106.59108.51103.23104.09103.184,702,300
08 Nov 2022105.27105.74103.62105.11104.192,488,600
07 Nov 2022103.87105.95103.87105.43104.513,226,700
04 Nov 2022105.14105.82102.39103.48102.583,059,200
03 Nov 2022102.57103.94101.56103.12102.223,073,700
02 Nov 2022106.71106.88103.01103.24102.343,682,200
01 Nov 2022107.00109.98106.33107.38106.445,810,800
31 Oct 2022102.67105.34102.67104.29103.383,581,600
28 Oct 2022104.52106.06102.70104.20103.293,561,000
27 Oct 2022104.00105.96103.45103.56102.663,394,200
26 Oct 2022100.68102.98100.39102.26101.373,171,700
25 Oct 202299.65100.7398.60100.2299.352,627,300
24 Oct 2022100.30101.4099.92100.4099.521,996,100
21 Oct 202298.26100.6897.76100.4499.563,260,100
20 Oct 202298.7799.9097.4797.7496.893,033,400
19 Oct 202296.4698.8695.6097.9597.093,343,500
18 Oct 202295.9697.3093.9796.1195.272,756,500
17 Oct 202295.7797.9994.5495.4694.633,667,600
14 Oct 202296.5097.5093.9294.1093.283,905,200
13 Oct 202291.9697.9091.8196.9096.053,690,000
12 Oct 202289.8993.7389.0392.9492.132,838,800
11 Oct 202290.1291.9788.6490.3489.552,939,500
10 Oct 202293.1693.8890.8091.1190.312,786,000
07 Oct 202293.9094.5091.8692.5091.693,283,500
06 Oct 202291.9193.7891.5593.3692.543,237,500
05 Oct 202289.6093.8089.4592.6191.805,443,400
04 Oct 202286.4890.4585.4990.3689.575,402,400
03 Oct 202283.6385.2782.3284.5883.843,891,800
30 Sept 202279.8281.4379.3780.7280.023,259,300
29 Sept 202280.7381.4179.3480.6379.933,118,000
28 Sept 202276.3681.5876.2281.4080.695,401,100
27 Sept 202275.5477.4475.3976.2275.554,147,800
26 Sept 202275.0076.6474.0274.1673.514,717,500
23 Sept 202279.3979.4675.5475.9975.335,632,400
22 Sept 202282.2083.3981.1482.2781.552,963,900
21 Sept 202284.8584.9181.2081.2780.562,872,300
20 Sept 202281.1383.8580.8583.2282.493,482,700
19 Sept 202278.5982.1578.5581.9381.213,124,400
16 Sept 202281.9481.9479.0180.7380.036,839,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...