STOCKS JUMP DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Apple shares pull back after company reportedly backing off plans to raise production of new iPhones this year

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

79.79

+3.57

(+4.69%)

As of 01:48PM EDT. Market open.

Time Period:

Sept 28, 2021 - Sept 28, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	76.36	79.95	76.26	79.79	79.79	2,015,679
Sept 27, 2022	75.54	77.44	75.39	76.22	76.22	4,144,500
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	5,631,800
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	6,837,900
Sept 15, 2022	84.07	84.29	81.16	81.87	81.87	5,077,600
Sept 14, 2022	86.83	88.86	84.91	86.00	86.00	3,872,100
Sept 13, 2022	87.99	89.42	86.01	86.16	86.16	3,004,000
Sept 12, 2022	89.23	91.07	88.84	89.56	89.56	2,454,500
Sept 09, 2022	87.44	88.41	86.95	88.03	88.03	2,474,400
Sept 08, 2022	86.68	86.90	85.00	85.93	85.93	2,477,400
Sept 07, 2022	85.08	86.76	84.03	86.32	86.32	2,633,200
Sept 06, 2022	89.19	89.22	86.40	86.76	86.76	2,556,200
Sept 02, 2022	88.28	89.91	87.70	88.46	88.46	2,641,600
Sept 01, 2022	87.76	88.38	84.40	86.33	86.33	4,004,200
Aug 31, 2022	87.82	91.09	87.56	89.46	89.46	2,841,700
Aug 30, 2022	91.94	91.98	89.34	90.15	90.15	2,836,400
Aug 29, 2022	92.17	94.42	91.81	93.20	93.20	2,576,400
Aug 26, 2022	94.11	94.75	92.14	92.18	92.18	2,750,000
Aug 25, 2022	92.65	94.23	92.42	93.81	93.81	2,766,000
Aug 24, 2022	91.41	92.70	90.89	92.37	92.37	3,200,700
Aug 23, 2022	89.10	91.70	88.91	91.41	91.41	3,128,000
Aug 22, 2022	87.76	89.44	86.28	88.23	88.23	2,694,600
Aug 19, 2022	88.54	89.26	87.86	88.44	88.44	3,167,500
Aug 18, 2022	90.29	90.58	86.66	88.69	88.69	5,466,000
Aug 17, 2022	87.46	90.54	87.08	89.87	89.87	3,063,900
Aug 16, 2022	89.58	91.00	88.31	89.36	89.36	3,420,100
Aug 15, 2022	87.28	89.45	86.20	89.16	89.16	3,082,700
Aug 12, 2022	87.89	90.04	87.65	90.00	90.00	2,795,200
Aug 11, 2022	87.03	88.60	86.22	88.33	88.33	2,803,200
Aug 10, 2022	86.11	86.35	83.66	85.63	85.63	2,191,600
Aug 09, 2022	84.91	85.84	84.44	85.53	85.53	2,062,300
Aug 08, 2022	84.00	84.81	83.27	83.80	83.80	1,680,200
Aug 05, 2022	81.71	84.49	81.51	83.76	83.76	1,796,200
Aug 04, 2022	84.90	85.05	82.44	82.65	82.65	2,989,700
Aug 03, 2022	88.98	89.84	84.85	85.51	85.51	3,539,700
Aug 02, 2022	87.62	88.78	86.18	87.54	87.54	2,455,900
Aug 01, 2022	87.64	88.20	85.65	87.49	87.49	2,910,900
Jul 29, 2022	88.32	89.47	86.76	89.00	89.00	4,750,400
Jul 28, 2022	89.24	90.08	86.70	88.01	88.01	3,257,100
Jul 27, 2022	86.50	88.81	85.54	88.34	88.34	2,277,100
Jul 26, 2022	88.26	88.55	85.35	85.95	85.95	1,870,000
Jul 25, 2022	85.74	87.44	84.71	87.24	87.24	2,756,600
Jul 22, 2022	85.06	86.08	84.06	84.53	84.53	2,706,700
Jul 21, 2022	84.45	85.31	81.53	85.21	85.21	3,628,000
Jul 20, 2022	85.30	87.30	84.62	86.85	86.85	3,590,900
Jul 19, 2022	82.50	85.68	82.50	85.41	85.41	2,767,400
Jul 18, 2022	83.54	84.32	82.33	82.75	82.75	2,709,600
Jul 15, 2022	80.05	81.74	79.20	81.64	81.64	2,792,200
Jul 14, 2022	77.15	78.59	75.75	78.55	78.55	4,199,000
Jul 13, 2022	79.30	81.40	78.45	79.65	79.65	3,591,300
Jul 12, 2022	79.47	81.13	79.03	80.51	80.51	2,565,200
Jul 11, 2022	80.67	82.18	79.74	81.76	81.76	2,444,000
Jul 08, 2022	83.57	83.77	80.84	82.01	82.01	2,219,400
Jul 07, 2022	81.89	83.35	81.22	82.54	82.54	3,711,300
Jul 06, 2022	79.98	80.88	76.67	79.53	79.53	4,624,400
Jul 05, 2022	83.06	83.51	78.13	80.39	80.39	5,205,700
Jul 01, 2022	82.38	84.71	80.65	84.37	84.37	4,093,300
Jun 30, 2022	82.68	84.22	80.89	81.99	81.99	4,829,100
Jun 29, 2022	90.28	90.77	84.22	84.58	84.58	4,246,300
Jun 28, 2022	89.07	91.30	87.42	88.85	88.85	3,791,400
Jun 27, 2022	85.45	88.10	85.07	87.20	87.20	3,796,200
Jun 24, 2022	86.23	86.60	83.91	84.20	84.20	5,269,800
Jun 23, 2022	91.63	92.05	83.16	84.39	84.39	6,160,600
Jun 22, 2022	92.00	94.03	90.48	90.51	90.51	5,178,900
Jun 21, 2022	93.71	96.70	93.55	95.98	95.98	5,764,900
Jun 17, 2022	96.94	97.37	90.23	90.51	90.51	14,918,000
Jun 16, 2022	99.37	101.08	95.94	96.50	96.50	6,847,800
Jun 15, 2022	104.20	105.06	100.12	102.38	102.38	4,747,200
Jun 14, 2022	104.93	107.71	102.35	104.13	104.13	4,522,800
Jun 13, 2022	103.31	104.19	100.06	101.44	101.44	4,227,500
Jun 10, 2022	106.91	107.77	104.84	106.31	106.31	3,015,000
Jun 09, 2022	109.73	110.40	108.19	108.27	108.27	2,946,100
Jun 08, 2022	109.75	111.28	108.84	110.25	110.25	3,611,100
Jun 07, 2022	105.53	109.98	105.53	109.92	109.92	3,477,600
Jun 06, 2022	104.88	106.96	104.71	106.02	106.02	3,046,000
Jun 03, 2022	103.20	104.84	102.77	104.46	104.46	2,940,200
Jun 02, 2022	102.55	104.05	101.65	103.00	103.00	3,031,400
Jun 01, 2022	101.84	104.01	101.21	103.18	103.18	4,086,100
May 31, 2022	102.31	103.67	100.56	100.81	100.81	5,541,800
May 27, 2022	98.70	102.27	98.61	101.73	101.73	3,621,300
May 26, 2022	99.89	100.63	98.48	98.68	98.68	3,262,700
May 25, 2022	96.99	99.63	96.75	99.08	99.08	3,422,100
May 24, 2022	94.04	97.05	93.70	96.77	96.77	3,076,300
May 23, 2022	95.16	95.92	94.18	95.08	95.08	4,220,300
May 20, 2022	95.43	95.91	91.48	93.79	93.79	3,838,800
May 19, 2022	93.20	96.41	92.55	95.33	95.33	4,660,600
May 18, 2022	98.20	98.58	94.31	95.52	95.52	4,002,600
May 17, 2022	98.36	98.66	96.43	97.72	97.72	3,747,200
May 16, 2022	94.72	97.98	94.72	97.08	97.08	4,561,900
May 13, 2022	92.69	94.89	92.69	94.60	94.60	3,329,000
May 12, 2022	91.42	91.68	88.75	91.19	91.19	3,910,600
May 11, 2022	91.36	92.98	90.10	91.20	91.20	2,981,700
May 10, 2022	90.41	92.54	87.83	89.57	89.57	4,186,100
May 09, 2022	94.27	94.70	89.16	89.48	89.48	5,173,000
May 06, 2022	95.93	96.54	93.09	96.36	96.36	4,093,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,562.08+254.17(+1.39%)

S&P 5003,700.62+53.33(+1.46%)

DOW29,572.97+437.98(+1.50%)

CAD/USD0.7342+0.0055(+0.7563%)

CRUDE OIL81.55+3.05(+3.89%)

BTC-CAD26,570.20+591.95(+2.28%)

STOCKS JUMP DESPITE 10-YEAR TREASURY YIELD HITTING 4%

Phillips 66 (PSX)

S&P/TSX
18,562.08
+254.17(+1.39%)

S&P 500
3,700.62
+53.33(+1.46%)

DOW
29,572.97
+437.98(+1.50%)

CAD/USD
0.7342
+0.0055(+0.7563%)

CRUDE OIL
81.55
+3.05(+3.89%)

BTC-CAD
26,570.20
+591.95(+2.28%)