New Zealand markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
80.63-0.77 (-0.95%)
At close: 04:00PM EDT
81.35 +0.72 (+0.89%)
Pre-market: 08:00AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202280.7381.4179.3480.6380.633,115,500
28 Sept 202276.3681.5876.2281.4081.405,401,100
27 Sept 202275.5477.4475.3976.2276.224,147,800
26 Sept 202275.0076.6474.0274.1674.164,717,500
23 Sept 202279.3979.4675.5475.9975.995,631,800
22 Sept 202282.2083.3981.1482.2782.272,963,900
21 Sept 202284.8584.9181.2081.2781.272,872,300
20 Sept 202281.1383.8580.8583.2283.223,482,700
19 Sept 202278.5982.1578.5581.9381.933,124,400
16 Sept 202281.9481.9479.0180.7380.736,837,900
15 Sept 202284.0784.2981.1681.8781.875,077,600
14 Sept 202286.8388.8684.9186.0086.003,872,100
13 Sept 202287.9989.4286.0186.1686.163,004,000
12 Sept 202289.2391.0788.8489.5689.562,454,500
09 Sept 202287.4488.4186.9588.0388.032,474,400
08 Sept 202286.6886.9085.0085.9385.932,477,400
07 Sept 202285.0886.7684.0386.3286.322,633,200
06 Sept 202289.1989.2286.4086.7686.762,556,200
02 Sept 202288.2889.9187.7088.4688.462,641,600
01 Sept 202287.7688.3884.4086.3386.334,004,200
31 Aug 202287.8291.0987.5689.4689.462,841,700
30 Aug 202291.9491.9889.3490.1590.152,836,400
29 Aug 202292.1794.4291.8193.2093.202,576,400
26 Aug 202294.1194.7592.1492.1892.182,750,000
25 Aug 202292.6594.2392.4293.8193.812,766,000
24 Aug 202291.4192.7090.8992.3792.373,200,700
23 Aug 202289.1091.7088.9191.4191.413,128,000
22 Aug 202287.7689.4486.2888.2388.232,694,600
19 Aug 202288.5489.2687.8688.4488.443,167,500
18 Aug 202290.2990.5886.6688.6988.695,466,000
17 Aug 202287.4690.5487.0889.8789.873,063,900
17 Aug 20220.97 Dividend
16 Aug 202289.5891.0088.3189.3688.393,420,100
15 Aug 202287.2889.4586.2089.1688.193,082,700
12 Aug 202287.8990.0487.6590.0089.022,795,200
11 Aug 202287.0388.6086.2288.3387.372,803,200
10 Aug 202286.1186.3583.6685.6384.702,191,600
09 Aug 202284.9185.8484.4485.5384.602,062,300
08 Aug 202284.0084.8183.2783.8082.891,680,200
05 Aug 202281.7184.4981.5183.7682.851,796,200
04 Aug 202284.9085.0582.4482.6581.752,989,700
03 Aug 202288.9889.8484.8585.5184.583,539,700
02 Aug 202287.6288.7886.1887.5486.592,455,900
01 Aug 202287.6488.2085.6587.4986.542,910,900
29 Jul 202288.3289.4786.7689.0088.034,750,400
28 Jul 202289.2490.0886.7088.0187.053,257,100
27 Jul 202286.5088.8185.5488.3487.382,277,100
26 Jul 202288.2688.5585.3585.9585.021,870,000
25 Jul 202285.7487.4484.7187.2486.292,756,600
22 Jul 202285.0686.0884.0684.5383.612,706,700
21 Jul 202284.4585.3181.5385.2184.293,628,000
20 Jul 202285.3087.3084.6286.8585.913,590,900
19 Jul 202282.5085.6882.5085.4184.482,767,400
18 Jul 202283.5484.3282.3382.7581.852,709,600
15 Jul 202280.0581.7479.2081.6480.752,792,200
14 Jul 202277.1578.5975.7578.5577.704,199,000
13 Jul 202279.3081.4078.4579.6578.793,591,300
12 Jul 202279.4781.1379.0380.5179.642,565,200
11 Jul 202280.6782.1879.7481.7680.872,444,000
08 Jul 202283.5783.7780.8482.0181.122,219,400
07 Jul 202281.8983.3581.2282.5481.643,711,300
06 Jul 202279.9880.8876.6779.5378.674,624,400
05 Jul 202283.0683.5178.1380.3979.525,205,700
01 Jul 202282.3884.7180.6584.3783.454,093,300
30 Jun 202282.6884.2280.8981.9981.104,829,100
29 Jun 202290.2890.7784.2284.5883.664,246,300
28 Jun 202289.0791.3087.4288.8587.893,791,400
27 Jun 202285.4588.1085.0787.2086.253,796,200
24 Jun 202286.2386.6083.9184.2083.295,269,800
23 Jun 202291.6392.0583.1684.3983.476,160,600
22 Jun 202292.0094.0390.4890.5189.535,178,900
21 Jun 202293.7196.7093.5595.9894.945,764,900
17 Jun 202296.9497.3790.2390.5189.5314,918,000
16 Jun 202299.37101.0895.9496.5095.456,847,800
15 Jun 2022104.20105.06100.12102.38101.274,747,200
14 Jun 2022104.93107.71102.35104.13103.004,522,800
13 Jun 2022103.31104.19100.06101.44100.344,227,500
10 Jun 2022106.91107.77104.84106.31105.163,015,000
09 Jun 2022109.73110.40108.19108.27107.092,946,100
08 Jun 2022109.75111.28108.84110.25109.053,611,100
07 Jun 2022105.53109.98105.53109.92108.733,477,600
06 Jun 2022104.88106.96104.71106.02104.873,046,000
03 Jun 2022103.20104.84102.77104.46103.332,940,200
02 Jun 2022102.55104.05101.65103.00101.883,031,400
01 Jun 2022101.84104.01101.21103.18102.064,086,100
31 May 2022102.31103.67100.56100.8199.725,541,800
27 May 202298.70102.2798.61101.73100.633,621,300
26 May 202299.89100.6398.4898.6897.613,262,700
25 May 202296.9999.6396.7599.0898.003,422,100
24 May 202294.0497.0593.7096.7795.723,076,300
23 May 202295.1695.9294.1895.0894.054,220,300
20 May 202295.4395.9191.4893.7992.773,838,800
20 May 20220.97 Dividend
19 May 202293.2096.4192.5595.3393.344,660,600
18 May 202298.2098.5894.3195.5293.524,002,600
17 May 202298.3698.6696.4397.7295.683,747,200
16 May 202294.7297.9894.7297.0895.054,561,900
13 May 202292.6994.8992.6994.6092.623,329,000
12 May 202291.4291.6888.7591.1989.283,910,600
11 May 202291.3692.9890.1091.2089.292,981,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...