Canada Markets open in 5 hrs 28 mins

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.28+4.20 (+4.28%)
At close: 04:00PM EST
102.20 -0.08 (-0.08%)
After hours: 07:56PM EST
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 2023------
Feb 07, 202398.86102.3898.49102.28102.283,627,100
Feb 06, 202398.5899.5096.1598.0898.082,666,300
Feb 03, 202399.28100.6198.5198.8198.813,520,400
Feb 02, 202398.0099.0096.3498.9898.984,668,700
Feb 01, 202399.80101.5997.0397.9997.994,467,800
Jan 31, 2023104.70104.7099.13100.27100.277,890,100
Jan 30, 2023108.37108.93105.89106.42106.423,110,000
Jan 27, 2023111.44111.84108.70108.73108.732,505,600
Jan 26, 2023109.55111.67108.28111.49111.492,723,600
Jan 25, 2023106.36108.86105.54108.85108.852,889,100
Jan 24, 2023106.94107.2698.96107.01107.012,360,600
Jan 23, 2023107.50108.68106.60106.94106.943,070,100
Jan 20, 2023104.80107.24103.83106.96106.962,985,100
Jan 19, 2023102.68104.82101.83104.38104.382,696,800
Jan 18, 2023103.22105.51102.30102.71102.712,908,000
Jan 17, 2023103.55105.01102.36102.51102.512,600,800
Jan 13, 2023102.86103.38101.52103.03103.032,133,200
Jan 12, 2023101.94103.77101.72102.86102.862,231,600
Jan 11, 2023102.47102.73100.53101.42101.423,551,100
Jan 10, 2023102.44103.45100.57101.57101.573,259,200
Jan 09, 2023106.70106.97101.56102.01102.014,707,400
Jan 06, 2023104.22106.33103.82105.70105.703,100,600
Jan 05, 2023100.20103.07100.20103.02103.023,348,400
Jan 04, 202399.55102.0099.38100.68100.682,959,100
Jan 03, 2023103.40104.47100.54101.03101.032,877,200
Dec 30, 2022103.84104.88103.51104.08104.082,088,600
Dec 29, 2022102.00104.30101.67104.11104.111,827,300
Dec 28, 2022104.40104.72101.99102.15102.151,910,700
Dec 27, 2022104.57104.79103.69104.58104.582,474,900
Dec 23, 2022101.05104.02101.05103.94103.942,216,300
Dec 22, 2022103.40103.4998.97100.53100.532,287,700
Dec 21, 2022104.24104.66102.27103.35103.352,471,800
Dec 20, 2022101.00103.45100.60102.64102.642,442,300
Dec 19, 2022101.31102.3999.57100.61100.612,451,200
Dec 16, 202299.75100.9599.06100.64100.647,235,200
Dec 15, 2022100.75101.5399.68101.47101.472,445,400
Dec 14, 2022102.20103.17101.05101.28101.282,646,800
Dec 13, 2022103.97104.33101.74102.13102.132,984,000
Dec 12, 202298.67102.1598.02102.07102.073,692,400
Dec 09, 2022100.46101.2597.9498.0098.003,212,200
Dec 08, 2022104.63104.75100.47100.90100.902,899,700
Dec 07, 2022102.75104.96101.92103.01103.012,817,100
Dec 06, 2022103.35105.36101.96103.08103.083,627,000
Dec 05, 2022107.80108.17103.20104.15104.153,015,200
Dec 02, 2022107.20108.70106.05106.66106.662,676,000
Dec 01, 2022109.08109.67106.86108.04108.043,214,200
Nov 30, 2022110.16110.37107.00108.44108.443,987,300
Nov 29, 2022109.12110.32108.41108.97108.973,854,100
Nov 28, 2022108.25110.09107.60107.82107.823,598,700
Nov 25, 2022111.04111.81110.35110.78110.781,409,400
Nov 23, 2022110.48111.84109.45110.71110.712,662,300
Nov 22, 2022110.83112.85110.55112.29112.293,494,100
Nov 21, 2022107.49109.27105.90109.03109.033,047,200
Nov 18, 2022107.97109.30106.89108.99108.993,696,400
Nov 17, 2022106.03109.87105.80109.73109.732,446,000
Nov 16, 2022108.88110.60107.39107.68107.683,021,700
Nov 15, 2022110.71111.69109.31111.11111.113,785,700
Nov 14, 2022111.00113.53110.23110.26110.263,977,400
Nov 11, 2022107.46112.72107.46111.30111.305,586,800
Nov 10, 2022106.17106.40104.31106.24106.243,457,300
Nov 09, 2022106.59108.51103.23104.09104.094,702,300
Nov 08, 2022105.27105.74103.62105.11105.112,488,600
Nov 07, 2022103.87105.95103.87105.43105.433,226,700
Nov 04, 2022105.14105.82102.39103.48103.483,059,200
Nov 03, 2022102.57103.94101.56103.12103.123,073,700
Nov 02, 2022106.71106.88103.01103.24103.243,682,200
Nov 01, 2022107.00109.98106.33107.38107.385,810,800
Oct 31, 2022102.67105.34102.67104.29104.293,581,600
Oct 28, 2022104.52106.06102.70104.20104.203,561,000
Oct 27, 2022104.00105.96103.45103.56103.563,394,200
Oct 26, 2022100.68102.98100.39102.26102.263,171,700
Oct 25, 202299.65100.7398.60100.22100.222,627,300
Oct 24, 2022100.30101.4099.92100.40100.401,996,100
Oct 21, 202298.26100.6897.76100.44100.443,260,100
Oct 20, 202298.7799.9097.4797.7497.743,033,400
Oct 19, 202296.4698.8695.6097.9597.953,343,500
Oct 18, 202295.9697.3093.9796.1196.112,756,500
Oct 17, 202295.7797.9994.5495.4695.463,667,600
Oct 14, 202296.5097.5093.9294.1094.103,905,200
Oct 13, 202291.9697.9091.8196.9096.903,690,000
Oct 12, 202289.8993.7389.0392.9492.942,838,800
Oct 11, 202290.1291.9788.6490.3490.342,939,500
Oct 10, 202293.1693.8890.8091.1191.112,786,000
Oct 07, 202293.9094.5091.8692.5092.503,283,500
Oct 06, 202291.9193.7891.5593.3693.363,237,500
Oct 05, 202289.6093.8089.4592.6192.615,443,400
Oct 04, 202286.4890.4585.4990.3690.365,402,400
Oct 03, 202283.6385.2782.3284.5884.583,891,800
Sept 30, 202279.8281.4379.3780.7280.723,259,300
Sept 29, 202280.7381.4179.3480.6380.633,118,000
Sept 28, 202276.3681.5876.2281.4081.405,401,100
Sept 27, 202275.5477.4475.3976.2276.224,147,800
Sept 26, 202275.0076.6474.0274.1674.164,717,500
Sept 23, 202279.3979.4675.5475.9975.995,632,400
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, 202281.9481.9479.0180.7380.736,839,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...