Canada Markets closed

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
70.00-1.38 (-1.93%)
At close: 04:00PM EST
70.00 0.00 (0.00%)
After hours: 07:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202172.5072.8869.4770.0070.003,219,500
Dec. 02, 202168.8371.7367.9371.3871.383,617,500
Dec. 01, 202171.4071.8368.6368.6768.673,976,800
Nov. 30, 202168.0169.7468.0169.1769.175,819,900
Nov. 29, 202170.7471.9169.0269.8669.863,400,500
Nov. 26, 202169.8769.9767.0869.2569.255,044,500
Nov. 24, 202173.3874.7973.1473.8773.872,305,200
Nov. 23, 202173.1674.1472.8473.8373.833,452,500
Nov. 22, 202169.6173.4469.5772.1972.193,782,400
Nov. 19, 202172.0172.3069.5169.6469.644,692,200
Nov. 18, 202174.4775.0773.0073.7173.712,548,600
Nov. 17, 202176.2376.5774.4774.6874.682,299,800
Nov. 16, 202178.0478.5076.6076.9976.992,950,000
Nov. 16, 20210.92 Dividend
Nov. 15, 202178.1079.5677.2678.9177.993,721,000
Nov. 12, 202177.1878.1476.5677.4776.572,146,500
Nov. 11, 202177.5078.7277.1877.8776.961,510,500
Nov. 10, 202179.0879.7677.1177.5376.632,910,300
Nov. 09, 202177.8279.2377.2779.1778.252,363,700
Nov. 08, 202178.6079.0777.4277.9977.081,640,600
Nov. 05, 202178.0078.3876.6077.7776.862,682,400
Nov. 04, 202179.8480.1376.3176.8875.982,859,200
Nov. 03, 202177.2679.5476.9978.9478.024,270,800
Nov. 02, 202178.1079.9777.5577.5576.654,552,600
Nov. 01, 202175.4178.1875.3078.1477.235,824,600
Oct. 29, 202177.0077.6874.0774.7873.915,110,900
Oct. 28, 202176.5077.9976.0076.7575.863,380,000
Oct. 27, 202180.5080.8577.1377.3576.455,417,200
Oct. 26, 202183.7483.7581.9682.2281.263,262,700
Oct. 25, 202183.5584.0882.8383.7382.751,939,200
Oct. 22, 202182.9383.8581.5282.8981.921,880,200
Oct. 21, 202182.6884.2481.8682.7381.772,536,000
Oct. 20, 202182.3483.3381.8883.3282.352,016,900
Oct. 19, 202181.4082.8981.0682.7881.812,880,000
Oct. 18, 202181.6782.6480.4080.8779.932,534,500
Oct. 15, 202183.0083.3581.1981.2280.272,092,900
Oct. 14, 202183.1083.5381.7382.1681.202,283,100
Oct. 13, 202181.8082.3980.5681.8780.923,511,800
Oct. 12, 202182.0083.3481.8182.6381.672,217,500
Oct. 11, 202182.9684.5182.0182.0481.082,671,900
Oct. 08, 202180.0182.6579.6482.1381.173,274,000
Oct. 07, 202178.7179.9878.4579.3078.382,746,500
Oct. 06, 202177.0278.6876.2778.3977.484,437,300
Oct. 05, 202177.1078.9275.6777.3576.455,064,900
Oct. 04, 202173.0075.9372.2975.7174.836,312,000
Oct. 01, 202170.0972.7870.0972.5771.722,859,400
Sep. 30, 202170.1270.8969.0970.0369.213,435,400
Sep. 29, 202170.7870.8469.6969.9669.142,351,900
Sep. 28, 202172.2672.9570.7770.9170.083,790,400
Sep. 27, 202169.5371.5169.0871.1370.303,136,300
Sep. 24, 202167.9868.4967.4068.0467.252,424,700
Sep. 23, 202167.0968.8666.8868.6167.812,520,300
Sep. 22, 202165.4668.0265.4467.0166.234,003,600
Sep. 21, 202165.1565.3263.5664.3463.592,170,000
Sep. 20, 202164.3065.3263.1964.2763.522,989,700
Sep. 17, 202165.7566.6265.2666.0265.256,201,900
Sep. 16, 202166.0066.4565.1465.7664.992,427,000
Sep. 15, 202165.8866.9265.4766.0365.264,584,500
Sep. 14, 202167.8268.0464.9565.2464.483,572,200
Sep. 13, 202167.3267.9566.7167.2666.483,545,100
Sep. 10, 202167.7467.7566.1566.3865.612,476,200
Sep. 09, 202166.4868.1966.0566.7465.963,575,700
Sep. 08, 202169.1869.6366.9466.9966.212,498,400
Sep. 07, 202169.0970.4068.7268.7467.942,108,700
Sep. 03, 202169.9070.4469.0569.6268.811,606,200
Sep. 02, 202169.8371.1669.6769.9269.102,336,500
Sep. 01, 202171.4671.4668.9169.2168.403,334,500
Aug. 31, 202171.0772.1970.6871.0970.263,333,500
Aug. 30, 202173.1873.5071.5571.5770.741,790,300
Aug. 27, 202171.3073.1771.2472.6171.762,349,900
Aug. 26, 202171.0071.7470.4670.6869.862,518,500
Aug. 25, 202170.8372.6570.3472.1871.342,229,500
Aug. 24, 202169.5871.2269.1670.9370.103,351,900
Aug. 23, 202167.6368.9967.5568.8068.003,549,900
Aug. 20, 202165.2066.5064.4565.9565.184,518,200
Aug. 19, 202166.8467.2565.3566.2765.504,008,600
Aug. 18, 202169.9470.7468.0568.1567.363,895,000
Aug. 17, 202170.3471.3169.4469.9769.153,161,400
Aug. 17, 20210.9 Dividend
Aug. 16, 202172.8972.9871.5171.8570.124,751,400
Aug. 13, 202174.6474.9673.7973.8972.112,214,700
Aug. 12, 202174.2574.6273.4074.4472.651,790,000
Aug. 11, 202173.9874.5473.4474.4172.622,021,300
Aug. 10, 202173.2574.5073.1174.2372.452,823,800
Aug. 09, 202172.8173.9272.5773.0171.252,220,700
Aug. 06, 202174.3574.6773.3973.9672.181,807,900
Aug. 05, 202172.5874.3472.1273.3771.612,182,900
Aug. 04, 202173.7673.8771.6071.6469.924,259,700
Aug. 03, 202173.5076.1073.1276.0774.243,148,500
Aug. 02, 202173.7576.1573.2573.4871.714,061,200
Jul. 30, 202174.3474.9072.9773.4371.663,301,000
Jul. 29, 202176.1776.4074.6674.7872.981,938,400
Jul. 28, 202174.9175.9173.7875.2273.411,958,000
Jul. 27, 202173.5374.6872.8074.5472.751,932,500
Jul. 26, 202172.3874.3972.2774.3272.532,167,800
Jul. 23, 202172.2972.6171.4172.1770.442,126,000
Jul. 22, 202173.2873.4571.3872.3170.572,807,100
Jul. 21, 202172.5074.3072.3873.7671.994,450,100
Jul. 20, 202170.5072.5169.7371.1369.424,956,500
Jul. 19, 202172.0072.8170.0770.5568.855,171,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...