Canada markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.47+0.77 (+0.56%)
At close: 04:00PM EDT
137.88 -0.59 (-0.43%)
After hours: 07:38PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2024138.61139.27136.46138.47138.471,786,400
Jul 18, 2024139.87140.09136.95137.70137.702,405,600
Jul 17, 2024140.32143.05139.88140.74140.742,074,700
Jul 16, 2024139.37140.74138.04139.78139.781,570,500
Jul 15, 2024139.07140.99138.43140.07140.071,627,300
Jul 12, 2024137.93138.91135.64138.64138.641,810,100
Jul 11, 2024133.90137.31132.78136.92136.921,900,200
Jul 10, 2024132.50134.88132.40133.97133.972,052,300
Jul 09, 2024133.02135.31132.01132.81132.812,594,100
Jul 08, 2024137.61139.21135.84135.95135.951,647,000
Jul 05, 2024140.16140.50137.49138.40138.401,605,500
Jul 03, 2024140.23140.87139.06140.37140.371,081,600
Jul 02, 2024141.78143.04139.82140.47140.472,622,100
Jul 01, 2024141.71142.65139.70140.93140.931,422,900
Jun 28, 2024140.70142.19139.22141.17141.1710,211,500
Jun 27, 2024140.59140.60138.62139.40139.401,847,200
Jun 26, 2024140.09140.62137.61139.78139.781,517,600
Jun 25, 2024138.36140.54137.45140.24140.241,935,100
Jun 24, 2024137.03139.55137.02138.55138.551,919,200
Jun 21, 2024138.74139.18137.19138.09138.096,463,600
Jun 20, 2024135.85139.62135.79137.96137.962,740,500
Jun 18, 2024137.85138.56135.33135.85135.852,588,800
Jun 17, 2024136.46137.69136.01137.29137.291,790,800
Jun 14, 2024137.50137.89136.17136.76136.762,107,800
Jun 13, 2024136.09138.26134.06137.67137.673,486,400
Jun 12, 2024139.45139.67134.86136.01136.012,217,700
Jun 11, 2024136.94138.33135.48138.29138.291,692,600
Jun 10, 2024137.90139.10136.90138.12138.121,861,500
Jun 07, 2024137.86139.36136.60138.07138.071,687,300
Jun 06, 2024137.10138.53136.49138.37138.371,567,600
Jun 05, 2024137.55138.04136.12137.39137.392,190,400
Jun 04, 2024137.22139.17136.25136.99136.993,147,000
Jun 03, 2024142.28142.31137.96138.93138.932,345,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...