Mail

Canada Markets closed

S&P/TSX
20,197.61
+15.69(+0.08%)
S&P 500
3,901.36
+0.57(+0.01%)
DOW
31,261.90
+8.77(+0.03%)
CAD/USD
0.7790
-0.0009(-0.1207%)
CRUDE OIL
110.35
+0.46(+0.42%)
BTC-CAD
37,935.32
+59.03(+0.16%)

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

Date	Open	High	Low	Close*	Adj Close**	Volume
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	3,327,100
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	4,093,000
May 05, 2022	96.61	96.76	92.46	94.52	94.52	5,448,500
May 04, 2022	91.74	96.45	90.95	96.17	96.17	5,874,800
May 03, 2022	89.39	91.25	89.37	90.79	90.79	4,292,000
May 02, 2022	86.68	89.46	86.09	89.18	89.18	4,280,400
Apr 29, 2022	88.63	90.33	86.47	86.76	86.76	6,278,100
Apr 28, 2022	83.64	87.76	83.05	87.21	87.21	4,228,700
Apr 27, 2022	81.89	84.12	80.68	83.01	83.01	4,482,600
Apr 26, 2022	81.42	83.44	81.05	81.88	81.88	4,847,000
Apr 25, 2022	81.28	82.01	78.09	81.02	81.02	5,577,500
Apr 22, 2022	85.99	86.72	83.50	83.62	83.62	3,458,600
Apr 21, 2022	89.76	90.51	85.54	85.95	85.95	4,574,000
Apr 20, 2022	89.77	90.64	88.53	88.87	88.87	2,816,600
Apr 19, 2022	86.96	90.51	86.79	89.55	89.55	5,120,900
Apr 18, 2022	83.68	87.18	82.61	87.16	87.16	3,679,600
Apr 14, 2022	83.32	84.09	82.79	82.85	82.85	3,014,900
Apr 13, 2022	82.43	83.39	81.64	83.14	83.14	2,659,600
Apr 12, 2022	83.50	84.73	81.71	81.97	81.97	2,943,900
Apr 11, 2022	83.59	84.20	82.17	82.49	82.49	3,973,800
Apr 08, 2022	83.67	84.93	83.15	84.25	84.25	4,686,200
Apr 07, 2022	86.16	86.65	80.17	83.08	83.08	7,514,600
Apr 06, 2022	86.55	86.99	85.22	85.68	85.68	2,563,300
Apr 05, 2022	86.98	88.16	85.89	85.91	85.91	3,003,100
Apr 04, 2022	86.68	87.00	85.54	86.67	86.67	2,410,900
Apr 01, 2022	86.43	87.49	84.53	85.96	85.96	3,204,400
Mar 31, 2022	87.00	88.72	86.31	86.39	86.39	4,830,800
Mar 30, 2022	84.64	87.50	84.64	87.44	87.44	4,512,500
Mar 29, 2022	81.00	83.55	80.61	83.47	83.47	3,546,000
Mar 28, 2022	82.50	83.22	81.45	82.29	82.29	4,214,600
Mar 25, 2022	80.79	83.85	80.58	83.85	83.85	4,290,900
Mar 24, 2022	80.63	81.33	79.80	81.12	81.12	3,946,900
Mar 23, 2022	80.50	80.98	79.86	80.27	80.27	3,446,700
Mar 22, 2022	80.20	80.58	78.31	79.79	79.79	3,541,700
Mar 21, 2022	80.00	81.40	79.78	80.63	80.63	4,278,900
Mar 18, 2022	77.74	78.84	76.50	78.76	78.76	8,269,500
Mar 17, 2022	77.27	77.98	76.08	77.55	77.55	4,840,500
Mar 16, 2022	75.75	76.84	75.46	76.50	76.50	4,031,800
Mar 15, 2022	76.91	77.58	73.85	75.34	75.34	5,925,300
Mar 14, 2022	80.04	80.97	77.25	78.27	78.27	5,807,200
Mar 11, 2022	80.56	82.10	79.80	80.77	80.77	7,198,200
Mar 10, 2022	80.20	81.33	78.29	81.21	81.21	10,788,600
Mar 09, 2022	79.50	80.35	78.12	79.35	79.35	14,161,400
Mar 08, 2022	84.56	88.30	83.79	84.31	84.31	16,579,800
Mar 07, 2022	85.22	85.96	82.37	82.60	82.60	6,183,500
Mar 04, 2022	82.46	84.49	82.30	84.30	84.30	4,030,100
Mar 03, 2022	84.00	85.39	82.41	83.00	83.00	3,894,300
Mar 02, 2022	83.04	85.16	82.60	84.31	84.31	3,644,200
Mar 01, 2022	85.08	86.21	81.09	82.17	82.17	5,324,500
Feb 28, 2022	83.51	84.74	82.94	84.24	84.24	4,639,400
Feb 25, 2022	84.03	85.40	83.59	84.69	84.69	2,999,700
Feb 24, 2022	85.00	85.04	81.68	83.48	83.48	3,775,000
Feb 23, 2022	84.85	84.89	83.37	83.98	83.98	3,261,800
Feb 22, 2022	86.94	87.33	83.02	84.10	84.10	3,562,000
Feb 18, 2022	85.19	86.68	84.55	85.07	85.07	2,488,000
Feb 18, 2022	0.92 Dividend
Feb 17, 2022	87.96	88.48	86.57	87.04	86.12	2,670,700
Feb 16, 2022	89.54	90.73	87.75	88.30	87.37	3,426,300
Feb 15, 2022	88.65	89.56	87.75	88.42	87.49	3,397,400
Feb 14, 2022	92.44	92.52	89.35	90.52	89.56	3,951,800
Feb 11, 2022	90.00	93.55	89.88	93.20	92.21	4,821,300
Feb 10, 2022	89.00	91.20	88.87	89.46	88.51	2,660,100
Feb 09, 2022	89.01	90.10	88.80	89.45	88.50	2,605,900
Feb 08, 2022	89.45	90.24	87.86	88.82	87.88	3,048,400
Feb 07, 2022	88.38	91.20	88.00	90.29	89.34	4,104,900
Feb 04, 2022	88.05	89.50	87.90	88.84	87.90	3,256,300
Feb 03, 2022	87.75	88.00	86.27	87.22	86.30	2,829,400
Feb 02, 2022	87.02	87.95	84.76	87.70	86.77	4,159,500
Feb 01, 2022	84.08	87.80	83.45	87.66	86.73	3,360,100
Jan 31, 2022	84.42	85.79	83.21	84.79	83.89	3,778,700
Jan 28, 2022	86.16	89.20	81.98	84.25	83.36	6,742,900
Jan 27, 2022	87.23	87.85	84.00	85.82	84.91	3,917,900
Jan 26, 2022	86.92	87.96	84.41	85.05	84.15	3,907,700
Jan 25, 2022	82.24	86.25	81.24	85.96	85.05	3,122,800
Jan 24, 2022	81.22	83.11	79.53	82.83	81.95	3,803,800
Jan 21, 2022	85.15	85.15	82.24	83.44	82.56	3,592,700
Jan 20, 2022	86.45	88.28	85.47	85.50	84.60	2,943,500
Jan 19, 2022	89.52	89.55	86.50	87.24	86.32	3,086,500
Jan 18, 2022	89.57	89.90	87.17	88.66	87.72	3,862,500
Jan 14, 2022	86.50	88.64	86.50	88.58	87.64	3,389,700
Jan 13, 2022	85.81	87.99	85.81	86.78	85.86	3,706,600
Jan 12, 2022	86.50	86.99	85.51	86.30	85.39	4,263,400
Jan 11, 2022	84.63	86.73	84.02	86.15	85.24	4,409,600
Jan 10, 2022	82.33	84.30	81.97	83.86	82.97	5,816,300
Jan 07, 2022	80.48	82.09	79.89	81.96	81.09	3,771,000
Jan 06, 2022	80.25	80.71	78.40	80.48	79.63	3,631,300
Jan 05, 2022	79.25	80.26	77.86	78.32	77.49	4,196,400
Jan 04, 2022	76.53	78.75	76.46	78.57	77.74	4,484,400
Jan 03, 2022	72.89	75.85	72.89	75.74	74.94	3,710,300
Dec 31, 2021	72.25	73.05	72.05	72.46	71.69	2,317,800
Dec 30, 2021	72.92	73.98	72.38	72.45	71.68	2,469,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...