Canada markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
142.11+3.72 (+2.69%)
At close: 04:00PM EDT
142.35 +0.24 (+0.17%)
After hours: 07:49PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 2024138.64142.44138.00142.11142.113,669,900
May 30, 2024137.69138.80136.99138.39138.391,951,200
May 29, 2024142.77142.77137.80138.19138.192,220,900
May 28, 2024142.89144.20141.94142.76142.761,590,100
May 24, 2024143.16144.28142.07142.68142.681,250,600
May 23, 2024144.00144.30141.62142.19142.191,696,800
May 22, 2024143.29144.45141.70142.90142.902,441,800
May 21, 2024144.34145.48143.92144.14144.141,804,300
May 20, 2024146.93147.39143.34144.42144.421,969,300
May 17, 2024145.50147.60145.10147.08147.081,886,300
May 17, 20241.15 Dividend
May 16, 2024146.00146.82145.15145.85144.701,630,500
May 15, 2024144.07146.49142.26146.21145.061,870,400
May 14, 2024144.00145.26143.02144.85143.711,836,000
May 13, 2024145.88146.62144.75145.08143.941,748,000
May 10, 2024148.38149.10145.42145.60144.451,808,800
May 09, 2024146.97149.23146.97147.72146.562,187,000
May 08, 2024144.80147.81144.06146.94145.782,919,000
May 07, 2024145.48146.53144.50145.21144.072,212,400
May 06, 2024144.65146.41143.87145.12143.982,239,100
May 03, 2024144.06144.67142.06143.61142.481,806,100
May 02, 2024141.55144.65141.40143.87142.742,310,300
May 01, 2024143.04144.31138.64140.21139.102,537,100
Apr 30, 2024150.91150.91143.02143.21142.083,763,900
Apr 29, 2024150.70152.19150.06151.54150.352,822,000
Apr 26, 2024152.50155.84149.55151.41150.224,206,700
Apr 25, 2024157.56158.11155.62157.24156.002,617,500
Apr 24, 2024157.96158.38156.29157.79156.551,945,000
Apr 23, 2024156.21159.25154.88158.84157.591,756,400
Apr 22, 2024154.43158.33153.09157.05155.811,625,500
Apr 19, 2024153.66157.21153.48154.71153.492,760,800
Apr 18, 2024157.38157.91152.72153.31152.102,347,100
Apr 17, 2024158.64159.86156.28157.25156.011,946,700
Apr 16, 2024160.81161.13157.60157.88156.641,864,200
Apr 15, 2024163.80165.00159.91160.82159.551,589,900
Apr 12, 2024166.35166.47161.88162.49161.212,001,800
Apr 11, 2024165.54165.95163.16165.41164.111,997,100
Apr 10, 2024165.46166.74163.57165.16163.861,802,400
Apr 09, 2024168.85169.41163.73165.41164.112,358,100
Apr 08, 2024170.03171.41168.48168.55167.222,624,200
Apr 05, 2024172.88174.08170.64170.75169.402,182,200
Apr 04, 2024173.18173.75170.00170.68169.332,781,100
Apr 03, 2024170.20173.55169.10172.71171.353,210,500
Apr 02, 2024164.33169.70164.07169.49168.152,999,400
Apr 01, 2024163.18163.85160.97163.34162.052,214,100
Mar 28, 2024159.34163.79158.84163.34162.053,177,300
Mar 27, 2024155.90159.00155.90158.96157.712,211,300
Mar 26, 2024156.62157.70155.89156.60155.372,351,200
Mar 25, 2024160.00161.42156.43156.46155.232,306,200
Mar 22, 2024159.43159.80158.10159.45158.192,078,500
Mar 21, 2024159.00159.44157.00159.08157.832,488,000
Mar 20, 2024156.18159.12155.52158.76157.512,388,900
Mar 19, 2024156.85158.22156.28156.99155.752,877,200
Mar 18, 2024159.41159.60156.31156.76155.523,470,600
Mar 15, 2024154.22159.74154.22159.03157.7811,725,700
Mar 14, 2024155.84156.85153.45154.38153.163,637,300
Mar 13, 2024152.07155.43152.00154.47153.254,028,600
Mar 12, 2024149.50151.42148.43150.37149.182,367,700
Mar 11, 2024147.86149.50146.21149.49148.313,230,900
Mar 08, 2024148.88150.77148.33149.34148.162,398,500
Mar 07, 2024147.67150.41147.32149.21148.032,947,200
Mar 06, 2024147.12148.14145.13146.77145.613,210,200
Mar 05, 2024144.26147.13143.82146.10144.952,886,800
Mar 04, 2024143.31145.99143.05144.26143.123,479,200
Mar 01, 2024143.23144.81143.22144.20143.062,063,300
Feb 29, 2024141.24143.44140.95142.51141.393,370,200
Feb 28, 2024144.75145.09140.87141.24140.132,594,700
Feb 27, 2024148.64149.17144.96145.34144.192,106,200
Feb 26, 2024147.01150.08146.80148.31147.142,584,700
Feb 23, 2024145.96147.66145.28147.11145.952,189,700
Feb 22, 2024143.48146.67142.69146.62145.462,633,700
Feb 21, 2024141.46143.96141.46143.55142.422,403,100
Feb 20, 2024143.65143.65140.49141.14140.033,483,200
Feb 16, 2024145.33145.43143.21143.81142.682,689,700
Feb 16, 20241.05 Dividend
Feb 15, 2024144.50147.38144.28146.37144.172,810,900
Feb 14, 2024146.21146.53143.06145.21143.033,086,700
Feb 13, 2024144.61146.43143.51145.16142.983,226,300
Feb 12, 2024146.27146.29144.24144.45142.283,753,800
Feb 09, 2024146.83147.78145.35145.66143.472,889,100
Feb 08, 2024146.68147.93145.68146.82144.624,018,700
Feb 07, 2024146.29147.51145.77146.53144.332,607,800
Feb 06, 2024148.00149.52145.85145.91143.723,323,300
Feb 05, 2024144.36148.27143.70147.24145.032,899,800
Feb 02, 2024145.91147.71143.97145.47143.293,702,200
Feb 01, 2024145.33148.72142.38145.55143.375,090,500
Jan 31, 2024144.49147.68142.85144.31142.158,307,900
Jan 30, 2024137.80142.58137.10142.41140.273,664,500
Jan 29, 2024139.66139.78137.70139.09137.003,099,600
Jan 26, 2024137.65140.28137.17140.22138.123,389,100
Jan 25, 2024135.39137.68134.76137.65135.583,167,700
Jan 24, 2024131.97133.70131.62133.67131.662,649,200
Jan 23, 2024129.48131.42129.12131.11129.142,309,600
Jan 22, 2024128.90129.95128.00129.66127.712,307,900
Jan 19, 2024127.98129.12127.06129.09127.152,880,300
Jan 18, 2024128.47128.47126.63127.67125.752,337,300
Jan 17, 2024128.14130.22127.47128.27126.352,437,000
Jan 16, 2024133.00133.53129.09129.47127.533,169,400
Jan 12, 2024132.51132.95131.59132.87130.882,908,800
Jan 11, 2024129.94130.92129.21130.28128.333,540,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...