Canada Markets closed

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
93.79-0.57 (-0.60%)
At close: 04:00PM EDT
93.80 +0.01 (+0.01%)
After hours: 07:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202295.4395.9191.4893.7993.793,838,800
May 19, 202293.2096.4192.5595.3395.334,660,600
May 18, 202298.2098.5894.3195.5295.524,002,600
May 17, 202298.3698.6696.4397.7297.723,747,200
May 16, 202294.7297.9894.7297.0897.084,561,900
May 13, 202292.6994.8992.6994.6094.603,327,100
May 12, 202291.4291.6888.7591.1991.193,910,600
May 11, 202291.3692.9890.1091.2091.202,981,700
May 10, 202290.4192.5487.8389.5789.574,186,100
May 09, 202294.2794.7089.1689.4889.485,173,000
May 06, 202295.9396.5493.0996.3696.364,093,000
May 05, 202296.6196.7692.4694.5294.525,448,500
May 04, 202291.7496.4590.9596.1796.175,874,800
May 03, 202289.3991.2589.3790.7990.794,292,000
May 02, 202286.6889.4686.0989.1889.184,280,400
Apr 29, 202288.6390.3386.4786.7686.766,278,100
Apr 28, 202283.6487.7683.0587.2187.214,228,700
Apr 27, 202281.8984.1280.6883.0183.014,482,600
Apr 26, 202281.4283.4481.0581.8881.884,847,000
Apr 25, 202281.2882.0178.0981.0281.025,577,500
Apr 22, 202285.9986.7283.5083.6283.623,458,600
Apr 21, 202289.7690.5185.5485.9585.954,574,000
Apr 20, 202289.7790.6488.5388.8788.872,816,600
Apr 19, 202286.9690.5186.7989.5589.555,120,900
Apr 18, 202283.6887.1882.6187.1687.163,679,600
Apr 14, 202283.3284.0982.7982.8582.853,014,900
Apr 13, 202282.4383.3981.6483.1483.142,659,600
Apr 12, 202283.5084.7381.7181.9781.972,943,900
Apr 11, 202283.5984.2082.1782.4982.493,973,800
Apr 08, 202283.6784.9383.1584.2584.254,686,200
Apr 07, 202286.1686.6580.1783.0883.087,514,600
Apr 06, 202286.5586.9985.2285.6885.682,563,300
Apr 05, 202286.9888.1685.8985.9185.913,003,100
Apr 04, 202286.6887.0085.5486.6786.672,410,900
Apr 01, 202286.4387.4984.5385.9685.963,204,400
Mar 31, 202287.0088.7286.3186.3986.394,830,800
Mar 30, 202284.6487.5084.6487.4487.444,512,500
Mar 29, 202281.0083.5580.6183.4783.473,546,000
Mar 28, 202282.5083.2281.4582.2982.294,214,600
Mar 25, 202280.7983.8580.5883.8583.854,290,900
Mar 24, 202280.6381.3379.8081.1281.123,946,900
Mar 23, 202280.5080.9879.8680.2780.273,446,700
Mar 22, 202280.2080.5878.3179.7979.793,541,700
Mar 21, 202280.0081.4079.7880.6380.634,278,900
Mar 18, 202277.7478.8476.5078.7678.768,269,500
Mar 17, 202277.2777.9876.0877.5577.554,840,500
Mar 16, 202275.7576.8475.4676.5076.504,031,800
Mar 15, 202276.9177.5873.8575.3475.345,925,300
Mar 14, 202280.0480.9777.2578.2778.275,807,200
Mar 11, 202280.5682.1079.8080.7780.777,198,200
Mar 10, 202280.2081.3378.2981.2181.2110,788,600
Mar 09, 202279.5080.3578.1279.3579.3514,161,400
Mar 08, 202284.5688.3083.7984.3184.3116,579,800
Mar 07, 202285.2285.9682.3782.6082.606,183,500
Mar 04, 202282.4684.4982.3084.3084.304,030,100
Mar 03, 202284.0085.3982.4183.0083.003,894,300
Mar 02, 202283.0485.1682.6084.3184.313,644,200
Mar 01, 202285.0886.2181.0982.1782.175,324,500
Feb 28, 202283.5184.7482.9484.2484.244,639,400
Feb 25, 202284.0385.4083.5984.6984.692,999,700
Feb 24, 202285.0085.0481.6883.4883.483,775,000
Feb 23, 202284.8584.8983.3783.9883.983,261,800
Feb 22, 202286.9487.3383.0284.1084.103,562,000
Feb 18, 202285.1986.6884.5585.0785.072,488,000
Feb 18, 20220.92 Dividend
Feb 17, 202287.9688.4886.5787.0486.122,670,700
Feb 16, 202289.5490.7387.7588.3087.373,426,300
Feb 15, 202288.6589.5687.7588.4287.493,397,400
Feb 14, 202292.4492.5289.3590.5289.563,951,800
Feb 11, 202290.0093.5589.8893.2092.214,821,300
Feb 10, 202289.0091.2088.8789.4688.512,660,100
Feb 09, 202289.0190.1088.8089.4588.502,605,900
Feb 08, 202289.4590.2487.8688.8287.883,048,400
Feb 07, 202288.3891.2088.0090.2989.344,104,900
Feb 04, 202288.0589.5087.9088.8487.903,256,300
Feb 03, 202287.7588.0086.2787.2286.302,829,400
Feb 02, 202287.0287.9584.7687.7086.774,159,500
Feb 01, 202284.0887.8083.4587.6686.733,360,100
Jan 31, 202284.4285.7983.2184.7983.893,778,700
Jan 28, 202286.1689.2081.9884.2583.366,742,900
Jan 27, 202287.2387.8584.0085.8284.913,917,900
Jan 26, 202286.9287.9684.4185.0584.153,907,700
Jan 25, 202282.2486.2581.2485.9685.053,122,800
Jan 24, 202281.2283.1179.5382.8381.953,803,800
Jan 21, 202285.1585.1582.2483.4482.563,592,700
Jan 20, 202286.4588.2885.4785.5084.602,943,500
Jan 19, 202289.5289.5586.5087.2486.323,086,500
Jan 18, 202289.5789.9087.1788.6687.723,862,500
Jan 14, 202286.5088.6486.5088.5887.643,389,700
Jan 13, 202285.8187.9985.8186.7885.863,706,600
Jan 12, 202286.5086.9985.5186.3085.394,263,400
Jan 11, 202284.6386.7384.0286.1585.244,409,600
Jan 10, 202282.3384.3081.9783.8682.975,816,300
Jan 07, 202280.4882.0979.8981.9681.093,771,000
Jan 06, 202280.2580.7178.4080.4879.633,631,300
Jan 05, 202279.2580.2677.8678.3277.494,196,400
Jan 04, 202276.5378.7576.4678.5777.744,484,400
Jan 03, 202272.8975.8572.8975.7474.943,710,300
Dec 31, 202172.2573.0572.0572.4671.692,317,800
Dec 30, 202172.9273.9872.3872.4571.682,469,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...