Canada markets open in 3 hours 27 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
138.93+4.46 (+3.32%)
At close: 04:00PM EDT
139.20 +0.27 (+0.19%)
Pre-Market: 05:45AM EDT
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2024134.48139.46133.37138.93138.932,766,300
Oct 02, 2024134.00135.20132.55134.47134.471,925,600
Oct 01, 2024130.16133.27130.16132.99132.992,071,900
Sept 30, 2024130.86132.13129.77131.45131.452,137,500
Sept 27, 2024131.32131.56130.00131.05131.052,564,300
Sept 26, 2024128.87133.62128.58130.68130.684,192,800
Sept 25, 2024129.68131.41128.87129.85129.858,126,500
Sept 24, 2024132.70132.98129.47129.47129.473,661,700
Sept 23, 2024129.71131.31129.13131.11131.113,613,700
Sept 20, 2024131.60131.62129.13129.97129.976,418,500
Sept 19, 2024132.00133.64130.68132.55132.552,744,600
Sept 18, 2024129.00131.86128.43130.31130.312,884,300
Sept 17, 2024127.82128.67127.19128.30128.303,693,600
Sept 16, 2024126.98128.76125.78127.34127.342,908,800
Sept 13, 2024126.70127.90126.12126.70126.702,614,600
Sept 12, 2024125.51126.55124.75125.72125.723,041,000
Sept 11, 2024126.39127.25123.77125.00125.004,052,700
Sept 10, 2024127.67127.77125.14126.88126.884,468,900
Sept 09, 2024128.33129.33127.73127.97127.974,074,600
Sept 06, 2024128.91130.18127.27128.14128.144,244,600
Sept 05, 2024133.06133.07128.67128.89128.893,864,500
Sept 04, 2024135.00136.31131.56132.29132.291,984,300
Sept 03, 2024138.07138.70133.29135.00135.002,845,500
Aug 30, 2024135.66140.85135.64140.31140.313,981,500
Aug 29, 2024135.50136.75133.92136.50136.501,594,200
Aug 28, 2024133.83136.55133.50134.97134.972,070,900
Aug 27, 2024134.98135.54134.09134.38134.381,505,300
Aug 26, 2024136.10136.94134.21135.23135.231,923,600
Aug 23, 2024134.17135.47133.44135.37135.371,911,900
Aug 22, 2024133.95134.83132.86133.16133.161,813,500
Aug 21, 2024133.41135.40132.95133.88133.883,332,300
Aug 20, 2024138.19138.34132.22132.39132.393,026,500
Aug 20, 20241.15 Dividend
Aug 19, 2024139.00140.31138.55139.34138.191,833,900
Aug 16, 2024137.98139.96137.63138.92137.771,644,500
Aug 15, 2024138.75140.03138.04138.68137.541,935,000
Aug 14, 2024135.27138.13134.96137.70136.562,134,400
Aug 13, 2024134.72135.41134.00134.66133.552,463,300
Aug 12, 2024136.41137.58135.60135.88134.761,576,600
Aug 09, 2024135.55136.75134.64135.41134.292,056,900
Aug 08, 2024133.05135.85133.05135.42134.302,546,700
Aug 07, 2024134.59135.87132.82132.90131.802,146,800
Aug 06, 2024132.00135.06131.92133.08131.982,082,800
Aug 05, 2024130.95132.95128.36131.64130.552,323,700
Aug 02, 2024139.08139.40133.02133.76132.664,079,000
Aug 01, 2024145.57147.14140.06140.95139.793,315,700
Jul 31, 2024149.03150.12145.43145.48144.282,273,900
Jul 30, 2024143.67148.37143.01147.17145.963,978,300
Jul 29, 2024141.29142.22139.41140.41139.252,124,000
Jul 26, 2024142.63143.08141.09142.21141.041,813,600
Jul 25, 2024138.06143.01137.24142.51141.332,014,800
Jul 24, 2024137.50138.72136.05138.17137.031,857,600
Jul 23, 2024139.51139.90136.53137.07135.941,745,900
Jul 22, 2024138.02140.37137.33140.11138.951,688,600
Jul 19, 2024138.61139.27136.46138.47137.331,787,000
Jul 18, 2024139.87140.09136.95137.70136.562,405,600
Jul 17, 2024140.32143.05139.88140.74139.582,074,700
Jul 16, 2024139.37140.74138.04139.78138.631,570,500
Jul 15, 2024139.07140.99138.43140.07138.911,627,300
Jul 12, 2024137.93138.91135.64138.64137.501,810,100
Jul 11, 2024133.90137.31132.78136.92135.791,900,200
Jul 10, 2024132.50134.88132.40133.97132.862,052,300
Jul 09, 2024133.02135.31132.01132.81131.712,594,100
Jul 08, 2024137.61139.21135.84135.95134.831,647,000
Jul 05, 2024140.16140.50137.49138.40137.261,605,500
Jul 03, 2024140.23140.87139.06140.37139.211,081,600
Jul 02, 2024141.78143.04139.82140.47139.312,622,100
Jul 01, 2024141.71142.65139.70140.93139.771,422,900
Jun 28, 2024140.70142.19139.22141.17140.0010,211,500
Jun 27, 2024140.59140.60138.62139.40138.251,847,200
Jun 26, 2024140.09140.62137.61139.78138.631,517,600
Jun 25, 2024138.36140.54137.45140.24139.081,935,100
Jun 24, 2024137.03139.55137.02138.55137.411,919,200
Jun 21, 2024138.74139.18137.19138.09136.956,463,600
Jun 20, 2024135.85139.62135.79137.96136.822,740,500
Jun 18, 2024137.85138.56135.33135.85134.732,588,800
Jun 17, 2024136.46137.69136.01137.29136.161,790,800
Jun 14, 2024137.50137.89136.17136.76135.632,107,800
Jun 13, 2024136.09138.26134.06137.67136.533,486,400
Jun 12, 2024139.45139.67134.86136.01134.892,217,700
Jun 11, 2024136.94138.33135.48138.29137.151,692,600
Jun 10, 2024137.90139.10136.90138.12136.981,861,500
Jun 07, 2024137.86139.36136.60138.07136.931,687,300
Jun 06, 2024137.10138.53136.49138.37137.231,567,600
Jun 05, 2024137.55138.04136.12137.39136.262,190,400
Jun 04, 2024137.22139.17136.25136.99135.863,147,000
Jun 03, 2024142.28142.31137.96138.93137.782,345,700
May 31, 2024138.64142.44138.00142.11140.943,669,900
May 30, 2024137.69138.80136.99138.39137.251,951,200
May 29, 2024142.77142.77137.80138.19137.052,220,900
May 28, 2024142.89144.20141.94142.76141.581,590,100
May 24, 2024143.16144.28142.07142.68141.501,250,600
May 23, 2024144.00144.30141.62142.19141.021,696,800
May 22, 2024143.29144.45141.70142.90141.722,441,800
May 21, 2024144.34145.48143.92144.14142.951,804,300
May 20, 2024146.93147.39143.34144.42143.231,969,300
May 17, 2024145.50147.60145.10147.08145.871,886,300
May 17, 20241.15 Dividend
May 16, 2024146.00146.82145.15145.85143.511,630,500
May 15, 2024144.07146.49142.26146.21143.861,870,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...