Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

102.28

+4.20

(+4.28%)

At close: 04:00PM EST

102.20

-0.08

(-0.08%)

After hours:

07:56PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	-	-	-	-	-	-
Feb 07, 2023	98.86	102.38	98.49	102.28	102.28	3,627,100
Feb 06, 2023	98.58	99.50	96.15	98.08	98.08	2,666,300
Feb 03, 2023	99.28	100.61	98.51	98.81	98.81	3,520,400
Feb 02, 2023	98.00	99.00	96.34	98.98	98.98	4,668,700
Feb 01, 2023	99.80	101.59	97.03	97.99	97.99	4,467,800
Jan 31, 2023	104.70	104.70	99.13	100.27	100.27	7,890,100
Jan 30, 2023	108.37	108.93	105.89	106.42	106.42	3,110,000
Jan 27, 2023	111.44	111.84	108.70	108.73	108.73	2,505,600
Jan 26, 2023	109.55	111.67	108.28	111.49	111.49	2,723,600
Jan 25, 2023	106.36	108.86	105.54	108.85	108.85	2,889,100
Jan 24, 2023	106.94	107.26	98.96	107.01	107.01	2,360,600
Jan 23, 2023	107.50	108.68	106.60	106.94	106.94	3,070,100
Jan 20, 2023	104.80	107.24	103.83	106.96	106.96	2,985,100
Jan 19, 2023	102.68	104.82	101.83	104.38	104.38	2,696,800
Jan 18, 2023	103.22	105.51	102.30	102.71	102.71	2,908,000
Jan 17, 2023	103.55	105.01	102.36	102.51	102.51	2,600,800
Jan 13, 2023	102.86	103.38	101.52	103.03	103.03	2,133,200
Jan 12, 2023	101.94	103.77	101.72	102.86	102.86	2,231,600
Jan 11, 2023	102.47	102.73	100.53	101.42	101.42	3,551,100
Jan 10, 2023	102.44	103.45	100.57	101.57	101.57	3,259,200
Jan 09, 2023	106.70	106.97	101.56	102.01	102.01	4,707,400
Jan 06, 2023	104.22	106.33	103.82	105.70	105.70	3,100,600
Jan 05, 2023	100.20	103.07	100.20	103.02	103.02	3,348,400
Jan 04, 2023	99.55	102.00	99.38	100.68	100.68	2,959,100
Jan 03, 2023	103.40	104.47	100.54	101.03	101.03	2,877,200
Dec 30, 2022	103.84	104.88	103.51	104.08	104.08	2,088,600
Dec 29, 2022	102.00	104.30	101.67	104.11	104.11	1,827,300
Dec 28, 2022	104.40	104.72	101.99	102.15	102.15	1,910,700
Dec 27, 2022	104.57	104.79	103.69	104.58	104.58	2,474,900
Dec 23, 2022	101.05	104.02	101.05	103.94	103.94	2,216,300
Dec 22, 2022	103.40	103.49	98.97	100.53	100.53	2,287,700
Dec 21, 2022	104.24	104.66	102.27	103.35	103.35	2,471,800
Dec 20, 2022	101.00	103.45	100.60	102.64	102.64	2,442,300
Dec 19, 2022	101.31	102.39	99.57	100.61	100.61	2,451,200
Dec 16, 2022	99.75	100.95	99.06	100.64	100.64	7,235,200
Dec 15, 2022	100.75	101.53	99.68	101.47	101.47	2,445,400
Dec 14, 2022	102.20	103.17	101.05	101.28	101.28	2,646,800
Dec 13, 2022	103.97	104.33	101.74	102.13	102.13	2,984,000
Dec 12, 2022	98.67	102.15	98.02	102.07	102.07	3,692,400
Dec 09, 2022	100.46	101.25	97.94	98.00	98.00	3,212,200
Dec 08, 2022	104.63	104.75	100.47	100.90	100.90	2,899,700
Dec 07, 2022	102.75	104.96	101.92	103.01	103.01	2,817,100
Dec 06, 2022	103.35	105.36	101.96	103.08	103.08	3,627,000
Dec 05, 2022	107.80	108.17	103.20	104.15	104.15	3,015,200
Dec 02, 2022	107.20	108.70	106.05	106.66	106.66	2,676,000
Dec 01, 2022	109.08	109.67	106.86	108.04	108.04	3,214,200
Nov 30, 2022	110.16	110.37	107.00	108.44	108.44	3,987,300
Nov 29, 2022	109.12	110.32	108.41	108.97	108.97	3,854,100
Nov 28, 2022	108.25	110.09	107.60	107.82	107.82	3,598,700
Nov 25, 2022	111.04	111.81	110.35	110.78	110.78	1,409,400
Nov 23, 2022	110.48	111.84	109.45	110.71	110.71	2,662,300
Nov 22, 2022	110.83	112.85	110.55	112.29	112.29	3,494,100
Nov 21, 2022	107.49	109.27	105.90	109.03	109.03	3,047,200
Nov 18, 2022	107.97	109.30	106.89	108.99	108.99	3,696,400
Nov 17, 2022	106.03	109.87	105.80	109.73	109.73	2,446,000
Nov 16, 2022	108.88	110.60	107.39	107.68	107.68	3,021,700
Nov 15, 2022	110.71	111.69	109.31	111.11	111.11	3,785,700
Nov 14, 2022	111.00	113.53	110.23	110.26	110.26	3,977,400
Nov 11, 2022	107.46	112.72	107.46	111.30	111.30	5,586,800
Nov 10, 2022	106.17	106.40	104.31	106.24	106.24	3,457,300
Nov 09, 2022	106.59	108.51	103.23	104.09	104.09	4,702,300
Nov 08, 2022	105.27	105.74	103.62	105.11	105.11	2,488,600
Nov 07, 2022	103.87	105.95	103.87	105.43	105.43	3,226,700
Nov 04, 2022	105.14	105.82	102.39	103.48	103.48	3,059,200
Nov 03, 2022	102.57	103.94	101.56	103.12	103.12	3,073,700
Nov 02, 2022	106.71	106.88	103.01	103.24	103.24	3,682,200
Nov 01, 2022	107.00	109.98	106.33	107.38	107.38	5,810,800
Oct 31, 2022	102.67	105.34	102.67	104.29	104.29	3,581,600
Oct 28, 2022	104.52	106.06	102.70	104.20	104.20	3,561,000
Oct 27, 2022	104.00	105.96	103.45	103.56	103.56	3,394,200
Oct 26, 2022	100.68	102.98	100.39	102.26	102.26	3,171,700
Oct 25, 2022	99.65	100.73	98.60	100.22	100.22	2,627,300
Oct 24, 2022	100.30	101.40	99.92	100.40	100.40	1,996,100
Oct 21, 2022	98.26	100.68	97.76	100.44	100.44	3,260,100
Oct 20, 2022	98.77	99.90	97.47	97.74	97.74	3,033,400
Oct 19, 2022	96.46	98.86	95.60	97.95	97.95	3,343,500
Oct 18, 2022	95.96	97.30	93.97	96.11	96.11	2,756,500
Oct 17, 2022	95.77	97.99	94.54	95.46	95.46	3,667,600
Oct 14, 2022	96.50	97.50	93.92	94.10	94.10	3,905,200
Oct 13, 2022	91.96	97.90	91.81	96.90	96.90	3,690,000
Oct 12, 2022	89.89	93.73	89.03	92.94	92.94	2,838,800
Oct 11, 2022	90.12	91.97	88.64	90.34	90.34	2,939,500
Oct 10, 2022	93.16	93.88	90.80	91.11	91.11	2,786,000
Oct 07, 2022	93.90	94.50	91.86	92.50	92.50	3,283,500
Oct 06, 2022	91.91	93.78	91.55	93.36	93.36	3,237,500
Oct 05, 2022	89.60	93.80	89.45	92.61	92.61	5,443,400
Oct 04, 2022	86.48	90.45	85.49	90.36	90.36	5,402,400
Oct 03, 2022	83.63	85.27	82.32	84.58	84.58	3,891,800
Sept 30, 2022	79.82	81.43	79.37	80.72	80.72	3,259,300
Sept 29, 2022	80.73	81.41	79.34	80.63	80.63	3,118,000
Sept 28, 2022	76.36	81.58	76.22	81.40	81.40	5,401,100
Sept 27, 2022	75.54	77.44	75.39	76.22	76.22	4,147,800
Sept 26, 2022	75.00	76.64	74.02	74.16	74.16	4,717,500
Sept 23, 2022	79.39	79.46	75.54	75.99	75.99	5,632,400
Sept 22, 2022	82.20	83.39	81.14	82.27	82.27	2,963,900
Sept 21, 2022	84.85	84.91	81.20	81.27	81.27	2,872,300
Sept 20, 2022	81.13	83.85	80.85	83.22	83.22	3,482,700
Sept 19, 2022	78.59	82.15	78.55	81.93	81.93	3,124,400
Sept 16, 2022	81.94	81.94	79.01	80.73	80.73	6,839,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7481+0.0013(+0.1683%)

CRUDE OIL77.94+0.80(+1.04%)

BTC-CAD31,019.98+251.68(+0.82%)

Phillips 66 (PSX)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7481
+0.0013(+0.1683%)

CRUDE OIL
77.94
+0.80(+1.04%)

BTC-CAD
31,019.98
+251.68(+0.82%)