Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202185.3986.3784.1084.1784.173,990,400
Jun. 17, 202190.5191.1486.0186.6686.663,044,100
Jun. 16, 202191.5791.9689.7790.7490.742,188,600
Jun. 15, 202192.0793.3991.1792.1092.102,450,100
Jun. 14, 202191.4192.0690.4591.4491.442,030,900
Jun. 11, 202192.3292.6490.9190.9790.972,518,300
Jun. 10, 202193.9694.3490.6891.6491.642,248,500
Jun. 09, 202193.5293.9892.4492.4592.453,670,900
Jun. 08, 202191.7293.7790.2692.5692.562,778,100
Jun. 07, 202191.8293.7991.6292.4192.413,160,000
Jun. 04, 202190.0091.8789.5291.4891.483,267,400
Jun. 03, 202189.2490.4788.3989.2189.212,995,900
Jun. 02, 202187.2089.7586.1089.6289.623,142,100
Jun. 01, 202185.9687.3185.9086.8586.853,599,900
May 28, 202185.0085.1083.6484.2284.221,722,900
May 27, 202183.6584.5083.5184.4184.412,903,500
May 26, 202183.6183.9383.0583.3783.372,529,100
May 25, 202185.0385.3283.1483.2383.232,433,200
May 24, 202185.0085.6884.2285.5185.511,683,300
May 21, 202185.2086.0584.2384.2984.292,675,100
May 21, 20210.9 Dividend
May 20, 202185.7486.1383.9685.1084.203,492,300
May 19, 202185.2086.7483.8385.7384.822,669,700
May 18, 202188.7089.1086.5986.7685.842,147,700
May 17, 202187.4988.9986.7588.7087.763,022,200
May 14, 202185.2387.8085.2387.7086.772,818,200
May 13, 202184.1586.2083.2484.3583.462,265,300
May 12, 202183.5987.5883.5385.3484.443,060,600
May 11, 202184.1585.0182.6583.6382.752,450,700
May 10, 202187.1387.9585.5585.5984.682,567,400
May 07, 202184.5086.2984.2686.0485.131,894,900
May 06, 202185.2685.7384.1185.6184.701,661,100
May 05, 202183.6685.0583.6684.9984.092,150,300
May 04, 202184.4685.1282.2383.0382.152,867,600
May 03, 202182.2284.2181.9983.9483.053,078,200
Apr. 30, 202180.0582.4979.9080.9180.053,061,400
Apr. 29, 202181.0082.2880.3881.1280.262,814,500
Apr. 28, 202178.5180.5578.4080.1079.252,670,500
Apr. 27, 202176.6978.3576.4078.1077.271,955,100
Apr. 26, 202176.4977.4176.2576.5075.691,582,100
Apr. 23, 202175.3176.8074.9876.4975.681,992,800
Apr. 22, 202177.1777.1774.9274.9574.162,625,700
Apr. 21, 202174.6277.3574.3377.0276.212,553,200
Apr. 20, 202177.2777.4974.6075.4274.622,283,800
Apr. 19, 202178.8579.6577.4677.9477.122,352,600
Apr. 16, 202179.5680.4578.1578.6977.862,422,300
Apr. 15, 202179.0379.2778.2579.0278.182,143,800
Apr. 14, 202178.3580.5378.2179.3978.552,237,300
Apr. 13, 202177.2677.8476.6677.6276.802,000,600
Apr. 12, 202179.6680.3777.4677.6276.801,846,300
Apr. 09, 202178.5280.6378.1079.0378.193,592,000
Apr. 08, 202178.9679.1777.6678.4277.592,908,500
Apr. 07, 202180.8780.9479.1180.0079.152,707,200
Apr. 06, 202182.1982.9280.5280.8579.992,905,200
Apr. 05, 202183.0483.3781.1882.0681.193,060,200
Apr. 01, 202181.5983.3080.5283.1682.282,732,900
Mar. 31, 202181.9982.6281.2781.5480.682,665,200
Mar. 30, 202181.7683.3181.6082.3181.441,960,600
Mar. 29, 202183.1683.3881.3282.5381.661,880,600
Mar. 26, 202183.9584.4482.5784.3183.422,370,000
Mar. 25, 202180.7882.7379.1382.4481.572,613,300
Mar. 24, 202180.4782.2680.3382.0381.163,417,400
Mar. 23, 202179.1280.8677.7278.9878.143,348,500
Mar. 22, 202181.4181.9480.3680.5879.732,946,100
Mar. 19, 202181.6483.5480.6182.2681.395,098,200
Mar. 18, 202184.6785.1981.3081.3780.513,516,700
Mar. 17, 202184.9585.7283.6585.4684.562,490,300
Mar. 16, 202186.6586.7884.5884.9384.033,064,000
Mar. 15, 202188.4689.1286.8687.8486.912,200,800
Mar. 12, 202188.9889.1387.4988.6687.721,864,100
Mar. 11, 202188.6089.5087.5587.7386.802,667,700
Mar. 10, 202185.5589.0784.9088.4487.502,554,600
Mar. 09, 202187.6990.5985.3385.4084.503,497,500
Mar. 08, 202188.8890.1087.2588.4787.532,892,300
Mar. 05, 202186.6187.4384.1187.3586.433,367,100
Mar. 04, 202184.4586.1682.7984.4183.522,829,300
Mar. 03, 202183.1285.6282.8183.8482.952,352,400
Mar. 02, 202184.2685.3482.1982.2781.402,354,100
Mar. 01, 202185.0585.7584.1084.7083.802,227,400
Feb. 26, 202183.9284.4480.1683.0582.174,790,700
Feb. 25, 202188.0088.0584.2184.6483.742,767,000
Feb. 24, 202185.8587.9485.5387.2586.333,540,700
Feb. 23, 202185.2585.9982.3985.5384.632,557,200
Feb. 22, 202181.4785.3781.1683.9683.073,213,900
Feb. 19, 202179.7782.9879.5182.3181.443,401,800
Feb. 19, 20210.9 Dividend
Feb. 18, 202180.1780.5978.9180.0578.312,075,000
Feb. 17, 202180.0080.9178.2380.6478.892,135,800
Feb. 16, 202178.8980.6078.1079.3977.672,763,700
Feb. 12, 202177.0677.7976.2477.2375.551,954,700
Feb. 11, 202176.4077.2674.8577.2475.562,308,000
Feb. 10, 202174.8076.7874.4576.7275.062,231,600
Feb. 09, 202175.4575.5673.8474.5372.912,644,900
Feb. 08, 202172.8076.1472.5575.7974.152,678,800
Feb. 05, 202173.1573.5171.3572.0470.482,466,500
Feb. 04, 202171.5672.6070.7471.9370.371,997,000
Feb. 03, 202168.6671.3968.6671.2969.742,598,900
Feb. 02, 202169.1670.1567.6168.6667.172,324,900
Feb. 01, 202168.3468.4565.3867.3865.922,968,800
Jan. 29, 202169.3071.4067.3967.8066.335,732,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...