Canada Markets close in 2 hrs 12 mins

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
DateOpenHighLowClose*Adj Close**Volume
Sept 28, 202276.3679.9576.2679.7979.792,015,679
Sept 27, 202275.5477.4475.3976.2276.224,144,500
Sept 26, 202275.0076.6474.0274.1674.164,717,500
Sept 23, 202279.3979.4675.5475.9975.995,631,800
Sept 22, 202282.2083.3981.1482.2782.272,963,900
Sept 21, 202284.8584.9181.2081.2781.272,872,300
Sept 20, 202281.1383.8580.8583.2283.223,482,700
Sept 19, 202278.5982.1578.5581.9381.933,124,400
Sept 16, 202281.9481.9479.0180.7380.736,837,900
Sept 15, 202284.0784.2981.1681.8781.875,077,600
Sept 14, 202286.8388.8684.9186.0086.003,872,100
Sept 13, 202287.9989.4286.0186.1686.163,004,000
Sept 12, 202289.2391.0788.8489.5689.562,454,500
Sept 09, 202287.4488.4186.9588.0388.032,474,400
Sept 08, 202286.6886.9085.0085.9385.932,477,400
Sept 07, 202285.0886.7684.0386.3286.322,633,200
Sept 06, 202289.1989.2286.4086.7686.762,556,200
Sept 02, 202288.2889.9187.7088.4688.462,641,600
Sept 01, 202287.7688.3884.4086.3386.334,004,200
Aug 31, 202287.8291.0987.5689.4689.462,841,700
Aug 30, 202291.9491.9889.3490.1590.152,836,400
Aug 29, 202292.1794.4291.8193.2093.202,576,400
Aug 26, 202294.1194.7592.1492.1892.182,750,000
Aug 25, 202292.6594.2392.4293.8193.812,766,000
Aug 24, 202291.4192.7090.8992.3792.373,200,700
Aug 23, 202289.1091.7088.9191.4191.413,128,000
Aug 22, 202287.7689.4486.2888.2388.232,694,600
Aug 19, 202288.5489.2687.8688.4488.443,167,500
Aug 18, 202290.2990.5886.6688.6988.695,466,000
Aug 17, 202287.4690.5487.0889.8789.873,063,900
Aug 16, 202289.5891.0088.3189.3689.363,420,100
Aug 15, 202287.2889.4586.2089.1689.163,082,700
Aug 12, 202287.8990.0487.6590.0090.002,795,200
Aug 11, 202287.0388.6086.2288.3388.332,803,200
Aug 10, 202286.1186.3583.6685.6385.632,191,600
Aug 09, 202284.9185.8484.4485.5385.532,062,300
Aug 08, 202284.0084.8183.2783.8083.801,680,200
Aug 05, 202281.7184.4981.5183.7683.761,796,200
Aug 04, 202284.9085.0582.4482.6582.652,989,700
Aug 03, 202288.9889.8484.8585.5185.513,539,700
Aug 02, 202287.6288.7886.1887.5487.542,455,900
Aug 01, 202287.6488.2085.6587.4987.492,910,900
Jul 29, 202288.3289.4786.7689.0089.004,750,400
Jul 28, 202289.2490.0886.7088.0188.013,257,100
Jul 27, 202286.5088.8185.5488.3488.342,277,100
Jul 26, 202288.2688.5585.3585.9585.951,870,000
Jul 25, 202285.7487.4484.7187.2487.242,756,600
Jul 22, 202285.0686.0884.0684.5384.532,706,700
Jul 21, 202284.4585.3181.5385.2185.213,628,000
Jul 20, 202285.3087.3084.6286.8586.853,590,900
Jul 19, 202282.5085.6882.5085.4185.412,767,400
Jul 18, 202283.5484.3282.3382.7582.752,709,600
Jul 15, 202280.0581.7479.2081.6481.642,792,200
Jul 14, 202277.1578.5975.7578.5578.554,199,000
Jul 13, 202279.3081.4078.4579.6579.653,591,300
Jul 12, 202279.4781.1379.0380.5180.512,565,200
Jul 11, 202280.6782.1879.7481.7681.762,444,000
Jul 08, 202283.5783.7780.8482.0182.012,219,400
Jul 07, 202281.8983.3581.2282.5482.543,711,300
Jul 06, 202279.9880.8876.6779.5379.534,624,400
Jul 05, 202283.0683.5178.1380.3980.395,205,700
Jul 01, 202282.3884.7180.6584.3784.374,093,300
Jun 30, 202282.6884.2280.8981.9981.994,829,100
Jun 29, 202290.2890.7784.2284.5884.584,246,300
Jun 28, 202289.0791.3087.4288.8588.853,791,400
Jun 27, 202285.4588.1085.0787.2087.203,796,200
Jun 24, 202286.2386.6083.9184.2084.205,269,800
Jun 23, 202291.6392.0583.1684.3984.396,160,600
Jun 22, 202292.0094.0390.4890.5190.515,178,900
Jun 21, 202293.7196.7093.5595.9895.985,764,900
Jun 17, 202296.9497.3790.2390.5190.5114,918,000
Jun 16, 202299.37101.0895.9496.5096.506,847,800
Jun 15, 2022104.20105.06100.12102.38102.384,747,200
Jun 14, 2022104.93107.71102.35104.13104.134,522,800
Jun 13, 2022103.31104.19100.06101.44101.444,227,500
Jun 10, 2022106.91107.77104.84106.31106.313,015,000
Jun 09, 2022109.73110.40108.19108.27108.272,946,100
Jun 08, 2022109.75111.28108.84110.25110.253,611,100
Jun 07, 2022105.53109.98105.53109.92109.923,477,600
Jun 06, 2022104.88106.96104.71106.02106.023,046,000
Jun 03, 2022103.20104.84102.77104.46104.462,940,200
Jun 02, 2022102.55104.05101.65103.00103.003,031,400
Jun 01, 2022101.84104.01101.21103.18103.184,086,100
May 31, 2022102.31103.67100.56100.81100.815,541,800
May 27, 202298.70102.2798.61101.73101.733,621,300
May 26, 202299.89100.6398.4898.6898.683,262,700
May 25, 202296.9999.6396.7599.0899.083,422,100
May 24, 202294.0497.0593.7096.7796.773,076,300
May 23, 202295.1695.9294.1895.0895.084,220,300
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, 202292.6994.8992.6994.6094.603,329,000
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, 202295.9396.5493.0996.3696.364,093,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...