Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

84.17-2.49 (-2.87%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	85.39	86.37	84.10	84.17	84.17	3,990,400
Jun. 17, 2021	90.51	91.14	86.01	86.66	86.66	3,044,100
Jun. 16, 2021	91.57	91.96	89.77	90.74	90.74	2,188,600
Jun. 15, 2021	92.07	93.39	91.17	92.10	92.10	2,450,100
Jun. 14, 2021	91.41	92.06	90.45	91.44	91.44	2,030,900
Jun. 11, 2021	92.32	92.64	90.91	90.97	90.97	2,518,300
Jun. 10, 2021	93.96	94.34	90.68	91.64	91.64	2,248,500
Jun. 09, 2021	93.52	93.98	92.44	92.45	92.45	3,670,900
Jun. 08, 2021	91.72	93.77	90.26	92.56	92.56	2,778,100
Jun. 07, 2021	91.82	93.79	91.62	92.41	92.41	3,160,000
Jun. 04, 2021	90.00	91.87	89.52	91.48	91.48	3,267,400
Jun. 03, 2021	89.24	90.47	88.39	89.21	89.21	2,995,900
Jun. 02, 2021	87.20	89.75	86.10	89.62	89.62	3,142,100
Jun. 01, 2021	85.96	87.31	85.90	86.85	86.85	3,599,900
May 28, 2021	85.00	85.10	83.64	84.22	84.22	1,722,900
May 27, 2021	83.65	84.50	83.51	84.41	84.41	2,903,500
May 26, 2021	83.61	83.93	83.05	83.37	83.37	2,529,100
May 25, 2021	85.03	85.32	83.14	83.23	83.23	2,433,200
May 24, 2021	85.00	85.68	84.22	85.51	85.51	1,683,300
May 21, 2021	85.20	86.05	84.23	84.29	84.29	2,675,100
May 21, 2021	0.9 Dividend
May 20, 2021	85.74	86.13	83.96	85.10	84.20	3,492,300
May 19, 2021	85.20	86.74	83.83	85.73	84.82	2,669,700
May 18, 2021	88.70	89.10	86.59	86.76	85.84	2,147,700
May 17, 2021	87.49	88.99	86.75	88.70	87.76	3,022,200
May 14, 2021	85.23	87.80	85.23	87.70	86.77	2,818,200
May 13, 2021	84.15	86.20	83.24	84.35	83.46	2,265,300
May 12, 2021	83.59	87.58	83.53	85.34	84.44	3,060,600
May 11, 2021	84.15	85.01	82.65	83.63	82.75	2,450,700
May 10, 2021	87.13	87.95	85.55	85.59	84.68	2,567,400
May 07, 2021	84.50	86.29	84.26	86.04	85.13	1,894,900
May 06, 2021	85.26	85.73	84.11	85.61	84.70	1,661,100
May 05, 2021	83.66	85.05	83.66	84.99	84.09	2,150,300
May 04, 2021	84.46	85.12	82.23	83.03	82.15	2,867,600
May 03, 2021	82.22	84.21	81.99	83.94	83.05	3,078,200
Apr. 30, 2021	80.05	82.49	79.90	80.91	80.05	3,061,400
Apr. 29, 2021	81.00	82.28	80.38	81.12	80.26	2,814,500
Apr. 28, 2021	78.51	80.55	78.40	80.10	79.25	2,670,500
Apr. 27, 2021	76.69	78.35	76.40	78.10	77.27	1,955,100
Apr. 26, 2021	76.49	77.41	76.25	76.50	75.69	1,582,100
Apr. 23, 2021	75.31	76.80	74.98	76.49	75.68	1,992,800
Apr. 22, 2021	77.17	77.17	74.92	74.95	74.16	2,625,700
Apr. 21, 2021	74.62	77.35	74.33	77.02	76.21	2,553,200
Apr. 20, 2021	77.27	77.49	74.60	75.42	74.62	2,283,800
Apr. 19, 2021	78.85	79.65	77.46	77.94	77.12	2,352,600
Apr. 16, 2021	79.56	80.45	78.15	78.69	77.86	2,422,300
Apr. 15, 2021	79.03	79.27	78.25	79.02	78.18	2,143,800
Apr. 14, 2021	78.35	80.53	78.21	79.39	78.55	2,237,300
Apr. 13, 2021	77.26	77.84	76.66	77.62	76.80	2,000,600
Apr. 12, 2021	79.66	80.37	77.46	77.62	76.80	1,846,300
Apr. 09, 2021	78.52	80.63	78.10	79.03	78.19	3,592,000
Apr. 08, 2021	78.96	79.17	77.66	78.42	77.59	2,908,500
Apr. 07, 2021	80.87	80.94	79.11	80.00	79.15	2,707,200
Apr. 06, 2021	82.19	82.92	80.52	80.85	79.99	2,905,200
Apr. 05, 2021	83.04	83.37	81.18	82.06	81.19	3,060,200
Apr. 01, 2021	81.59	83.30	80.52	83.16	82.28	2,732,900
Mar. 31, 2021	81.99	82.62	81.27	81.54	80.68	2,665,200
Mar. 30, 2021	81.76	83.31	81.60	82.31	81.44	1,960,600
Mar. 29, 2021	83.16	83.38	81.32	82.53	81.66	1,880,600
Mar. 26, 2021	83.95	84.44	82.57	84.31	83.42	2,370,000
Mar. 25, 2021	80.78	82.73	79.13	82.44	81.57	2,613,300
Mar. 24, 2021	80.47	82.26	80.33	82.03	81.16	3,417,400
Mar. 23, 2021	79.12	80.86	77.72	78.98	78.14	3,348,500
Mar. 22, 2021	81.41	81.94	80.36	80.58	79.73	2,946,100
Mar. 19, 2021	81.64	83.54	80.61	82.26	81.39	5,098,200
Mar. 18, 2021	84.67	85.19	81.30	81.37	80.51	3,516,700
Mar. 17, 2021	84.95	85.72	83.65	85.46	84.56	2,490,300
Mar. 16, 2021	86.65	86.78	84.58	84.93	84.03	3,064,000
Mar. 15, 2021	88.46	89.12	86.86	87.84	86.91	2,200,800
Mar. 12, 2021	88.98	89.13	87.49	88.66	87.72	1,864,100
Mar. 11, 2021	88.60	89.50	87.55	87.73	86.80	2,667,700
Mar. 10, 2021	85.55	89.07	84.90	88.44	87.50	2,554,600
Mar. 09, 2021	87.69	90.59	85.33	85.40	84.50	3,497,500
Mar. 08, 2021	88.88	90.10	87.25	88.47	87.53	2,892,300
Mar. 05, 2021	86.61	87.43	84.11	87.35	86.43	3,367,100
Mar. 04, 2021	84.45	86.16	82.79	84.41	83.52	2,829,300
Mar. 03, 2021	83.12	85.62	82.81	83.84	82.95	2,352,400
Mar. 02, 2021	84.26	85.34	82.19	82.27	81.40	2,354,100
Mar. 01, 2021	85.05	85.75	84.10	84.70	83.80	2,227,400
Feb. 26, 2021	83.92	84.44	80.16	83.05	82.17	4,790,700
Feb. 25, 2021	88.00	88.05	84.21	84.64	83.74	2,767,000
Feb. 24, 2021	85.85	87.94	85.53	87.25	86.33	3,540,700
Feb. 23, 2021	85.25	85.99	82.39	85.53	84.63	2,557,200
Feb. 22, 2021	81.47	85.37	81.16	83.96	83.07	3,213,900
Feb. 19, 2021	79.77	82.98	79.51	82.31	81.44	3,401,800
Feb. 19, 2021	0.9 Dividend
Feb. 18, 2021	80.17	80.59	78.91	80.05	78.31	2,075,000
Feb. 17, 2021	80.00	80.91	78.23	80.64	78.89	2,135,800
Feb. 16, 2021	78.89	80.60	78.10	79.39	77.67	2,763,700
Feb. 12, 2021	77.06	77.79	76.24	77.23	75.55	1,954,700
Feb. 11, 2021	76.40	77.26	74.85	77.24	75.56	2,308,000
Feb. 10, 2021	74.80	76.78	74.45	76.72	75.06	2,231,600
Feb. 09, 2021	75.45	75.56	73.84	74.53	72.91	2,644,900
Feb. 08, 2021	72.80	76.14	72.55	75.79	74.15	2,678,800
Feb. 05, 2021	73.15	73.51	71.35	72.04	70.48	2,466,500
Feb. 04, 2021	71.56	72.60	70.74	71.93	70.37	1,997,000
Feb. 03, 2021	68.66	71.39	68.66	71.29	69.74	2,598,900
Feb. 02, 2021	69.16	70.15	67.61	68.66	67.17	2,324,900
Feb. 01, 2021	68.34	68.45	65.38	67.38	65.92	2,968,800
Jan. 29, 2021	69.30	71.40	67.39	67.80	66.33	5,732,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

Phillips 66 (PSX)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)