Phillips 66 (PSX)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

85.28

-3.57

(-4.02%)

As of 11:33AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	90.28	90.77	85.15	85.28	85.28	1,085,810
28 Jun 2022	89.07	91.30	87.42	88.85	88.85	3,791,400
27 Jun 2022	85.45	88.10	85.07	87.20	87.20	3,796,200
24 Jun 2022	86.23	86.60	83.91	84.20	84.20	5,267,500
23 Jun 2022	91.63	92.05	83.16	84.39	84.39	6,160,600
22 Jun 2022	92.00	94.03	90.48	90.51	90.51	5,178,900
21 Jun 2022	93.71	96.70	93.55	95.98	95.98	5,764,900
17 Jun 2022	96.94	97.37	90.23	90.51	90.51	14,915,800
16 Jun 2022	99.37	101.08	95.94	96.50	96.50	6,847,800
15 Jun 2022	104.20	105.06	100.12	102.38	102.38	4,747,200
14 Jun 2022	104.93	107.71	102.35	104.13	104.13	4,522,800
13 Jun 2022	103.31	104.19	100.06	101.44	101.44	4,227,500
10 Jun 2022	106.91	107.77	104.84	106.31	106.31	3,015,000
09 Jun 2022	109.73	110.40	108.19	108.27	108.27	2,946,100
08 Jun 2022	109.75	111.28	108.84	110.25	110.25	3,611,100
07 Jun 2022	105.53	109.98	105.53	109.92	109.92	3,477,600
06 Jun 2022	104.88	106.96	104.71	106.02	106.02	3,046,000
03 Jun 2022	103.20	104.84	102.77	104.46	104.46	2,938,900
02 Jun 2022	102.55	104.05	101.65	103.00	103.00	3,031,400
01 Jun 2022	101.84	104.01	101.21	103.18	103.18	4,086,100
31 May 2022	102.31	103.67	100.56	100.81	100.81	5,541,800
27 May 2022	98.70	102.27	98.61	101.73	101.73	3,621,300
26 May 2022	99.89	100.63	98.48	98.68	98.68	3,262,700
25 May 2022	96.99	99.63	96.75	99.08	99.08	3,422,100
24 May 2022	94.04	97.05	93.70	96.77	96.77	3,076,300
23 May 2022	95.16	95.92	94.18	95.08	95.08	4,220,300
20 May 2022	95.43	95.91	91.48	93.79	93.79	3,838,800
20 May 2022	0.97 Dividend
19 May 2022	93.20	96.41	92.55	95.33	94.36	4,660,600
18 May 2022	98.20	98.58	94.31	95.52	94.55	4,002,600
17 May 2022	98.36	98.66	96.43	97.72	96.73	3,747,200
16 May 2022	94.72	97.98	94.72	97.08	96.09	4,561,900
13 May 2022	92.69	94.89	92.69	94.60	93.64	3,329,000
12 May 2022	91.42	91.68	88.75	91.19	90.26	3,910,600
11 May 2022	91.36	92.98	90.10	91.20	90.27	2,981,700
10 May 2022	90.41	92.54	87.83	89.57	88.66	4,186,100
09 May 2022	94.27	94.70	89.16	89.48	88.57	5,173,000
06 May 2022	95.93	96.54	93.09	96.36	95.38	4,093,600
05 May 2022	96.61	96.76	92.46	94.52	93.56	5,448,500
04 May 2022	91.74	96.45	90.95	96.17	95.19	5,874,800
03 May 2022	89.39	91.25	89.37	90.79	89.87	4,292,000
02 May 2022	86.68	89.46	86.09	89.18	88.27	4,280,400
29 Apr 2022	88.63	90.33	86.47	86.76	85.88	6,279,900
28 Apr 2022	83.64	87.76	83.05	87.21	86.32	4,228,700
27 Apr 2022	81.89	84.12	80.68	83.01	82.17	4,482,600
26 Apr 2022	81.42	83.44	81.05	81.88	81.05	4,847,000
25 Apr 2022	81.28	82.01	78.09	81.02	80.20	5,577,500
22 Apr 2022	85.99	86.72	83.50	83.62	82.77	3,458,600
21 Apr 2022	89.76	90.51	85.54	85.95	85.08	4,574,000
20 Apr 2022	89.77	90.64	88.53	88.87	87.97	2,816,600
19 Apr 2022	86.96	90.51	86.79	89.55	88.64	5,120,900
18 Apr 2022	83.68	87.18	82.61	87.16	86.27	3,679,600
14 Apr 2022	83.32	84.09	82.79	82.85	82.01	3,014,900
13 Apr 2022	82.43	83.39	81.64	83.14	82.29	2,659,600
12 Apr 2022	83.50	84.73	81.71	81.97	81.14	2,943,900
11 Apr 2022	83.59	84.20	82.17	82.49	81.65	3,973,800
08 Apr 2022	83.67	84.93	83.15	84.25	83.39	4,686,200
07 Apr 2022	86.16	86.65	80.17	83.08	82.23	7,514,600
06 Apr 2022	86.55	86.99	85.22	85.68	84.81	2,563,300
05 Apr 2022	86.98	88.16	85.89	85.91	85.04	3,003,100
04 Apr 2022	86.68	87.00	85.54	86.67	85.79	2,410,900
01 Apr 2022	86.43	87.49	84.53	85.96	85.09	3,204,400
31 Mar 2022	87.00	88.72	86.31	86.39	85.51	4,830,800
30 Mar 2022	84.64	87.50	84.64	87.44	86.55	4,512,500
29 Mar 2022	81.00	83.55	80.61	83.47	82.62	3,546,000
28 Mar 2022	82.50	83.22	81.45	82.29	81.45	4,214,600
25 Mar 2022	80.79	83.85	80.58	83.85	83.00	4,290,900
24 Mar 2022	80.63	81.33	79.80	81.12	80.29	3,946,900
23 Mar 2022	80.50	80.98	79.86	80.27	79.45	3,446,700
22 Mar 2022	80.20	80.58	78.31	79.79	78.98	3,541,700
21 Mar 2022	80.00	81.40	79.78	80.63	79.81	4,278,900
18 Mar 2022	77.74	78.84	76.50	78.76	77.96	8,269,500
17 Mar 2022	77.27	77.98	76.08	77.55	76.76	4,840,500
16 Mar 2022	75.75	76.84	75.46	76.50	75.72	4,031,800
15 Mar 2022	76.91	77.58	73.85	75.34	74.57	5,925,300
14 Mar 2022	80.04	80.97	77.25	78.27	77.47	5,807,200
11 Mar 2022	80.56	82.10	79.80	80.77	79.95	7,198,200
10 Mar 2022	80.20	81.33	78.29	81.21	80.38	10,788,600
09 Mar 2022	79.50	80.35	78.12	79.35	78.54	14,161,400
08 Mar 2022	84.56	88.30	83.79	84.31	83.45	16,579,800
07 Mar 2022	85.22	85.96	82.37	82.60	81.76	6,183,500
04 Mar 2022	82.46	84.49	82.30	84.30	83.44	4,030,100
03 Mar 2022	84.00	85.39	82.41	83.00	82.16	3,894,300
02 Mar 2022	83.04	85.16	82.60	84.31	83.45	3,644,200
01 Mar 2022	85.08	86.21	81.09	82.17	81.33	5,324,500
28 Feb 2022	83.51	84.74	82.94	84.24	83.38	4,639,400
25 Feb 2022	84.03	85.40	83.59	84.69	83.83	2,999,700
24 Feb 2022	85.00	85.04	81.68	83.48	82.63	3,775,000
23 Feb 2022	84.85	84.89	83.37	83.98	83.13	3,261,800
22 Feb 2022	86.94	87.33	83.02	84.10	83.24	3,562,000
18 Feb 2022	85.19	86.68	84.55	85.07	84.20	2,488,000
18 Feb 2022	0.92 Dividend
17 Feb 2022	87.96	88.48	86.57	87.04	85.24	2,670,700
16 Feb 2022	89.54	90.73	87.75	88.30	86.48	3,426,300
15 Feb 2022	88.65	89.56	87.75	88.42	86.60	3,397,400
14 Feb 2022	92.44	92.52	89.35	90.52	88.65	3,951,800
11 Feb 2022	90.00	93.55	89.88	93.20	91.28	4,821,300
10 Feb 2022	89.00	91.20	88.87	89.46	87.61	2,660,100
09 Feb 2022	89.01	90.10	88.80	89.45	87.60	2,605,900
08 Feb 2022	89.45	90.24	87.86	88.82	86.99	3,048,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,958.81-59.79(-0.54%)

NZD/USD0.6213-0.0026(-0.42%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL112.58+0.82(+0.73%)

GOLD1,817.80-3.40(-0.19%)

Phillips 66 (PSX)

NZX 50
10,958.81
-59.79(-0.54%)

NZD/USD
0.6213
-0.0026(-0.42%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
112.58
+0.82(+0.73%)

GOLD
1,817.80
-3.40(-0.19%)