STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

70.00

-1.38

(-1.93%)

At close: 04:00PM EST

70.00

0.00

(0.00%)

After hours:

07:55PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 03, 2021	72.50	72.88	69.47	70.00	70.00	3,219,500
Dec. 02, 2021	68.83	71.73	67.93	71.38	71.38	3,617,500
Dec. 01, 2021	71.40	71.83	68.63	68.67	68.67	3,976,800
Nov. 30, 2021	68.01	69.74	68.01	69.17	69.17	5,819,900
Nov. 29, 2021	70.74	71.91	69.02	69.86	69.86	3,400,500
Nov. 26, 2021	69.87	69.97	67.08	69.25	69.25	5,044,500
Nov. 24, 2021	73.38	74.79	73.14	73.87	73.87	2,305,200
Nov. 23, 2021	73.16	74.14	72.84	73.83	73.83	3,452,500
Nov. 22, 2021	69.61	73.44	69.57	72.19	72.19	3,782,400
Nov. 19, 2021	72.01	72.30	69.51	69.64	69.64	4,692,200
Nov. 18, 2021	74.47	75.07	73.00	73.71	73.71	2,548,600
Nov. 17, 2021	76.23	76.57	74.47	74.68	74.68	2,299,800
Nov. 16, 2021	78.04	78.50	76.60	76.99	76.99	2,950,000
Nov. 16, 2021	0.92 Dividend
Nov. 15, 2021	78.10	79.56	77.26	78.91	77.99	3,721,000
Nov. 12, 2021	77.18	78.14	76.56	77.47	76.57	2,146,500
Nov. 11, 2021	77.50	78.72	77.18	77.87	76.96	1,510,500
Nov. 10, 2021	79.08	79.76	77.11	77.53	76.63	2,910,300
Nov. 09, 2021	77.82	79.23	77.27	79.17	78.25	2,363,700
Nov. 08, 2021	78.60	79.07	77.42	77.99	77.08	1,640,600
Nov. 05, 2021	78.00	78.38	76.60	77.77	76.86	2,682,400
Nov. 04, 2021	79.84	80.13	76.31	76.88	75.98	2,859,200
Nov. 03, 2021	77.26	79.54	76.99	78.94	78.02	4,270,800
Nov. 02, 2021	78.10	79.97	77.55	77.55	76.65	4,552,600
Nov. 01, 2021	75.41	78.18	75.30	78.14	77.23	5,824,600
Oct. 29, 2021	77.00	77.68	74.07	74.78	73.91	5,110,900
Oct. 28, 2021	76.50	77.99	76.00	76.75	75.86	3,380,000
Oct. 27, 2021	80.50	80.85	77.13	77.35	76.45	5,417,200
Oct. 26, 2021	83.74	83.75	81.96	82.22	81.26	3,262,700
Oct. 25, 2021	83.55	84.08	82.83	83.73	82.75	1,939,200
Oct. 22, 2021	82.93	83.85	81.52	82.89	81.92	1,880,200
Oct. 21, 2021	82.68	84.24	81.86	82.73	81.77	2,536,000
Oct. 20, 2021	82.34	83.33	81.88	83.32	82.35	2,016,900
Oct. 19, 2021	81.40	82.89	81.06	82.78	81.81	2,880,000
Oct. 18, 2021	81.67	82.64	80.40	80.87	79.93	2,534,500
Oct. 15, 2021	83.00	83.35	81.19	81.22	80.27	2,092,900
Oct. 14, 2021	83.10	83.53	81.73	82.16	81.20	2,283,100
Oct. 13, 2021	81.80	82.39	80.56	81.87	80.92	3,511,800
Oct. 12, 2021	82.00	83.34	81.81	82.63	81.67	2,217,500
Oct. 11, 2021	82.96	84.51	82.01	82.04	81.08	2,671,900
Oct. 08, 2021	80.01	82.65	79.64	82.13	81.17	3,274,000
Oct. 07, 2021	78.71	79.98	78.45	79.30	78.38	2,746,500
Oct. 06, 2021	77.02	78.68	76.27	78.39	77.48	4,437,300
Oct. 05, 2021	77.10	78.92	75.67	77.35	76.45	5,064,900
Oct. 04, 2021	73.00	75.93	72.29	75.71	74.83	6,312,000
Oct. 01, 2021	70.09	72.78	70.09	72.57	71.72	2,859,400
Sep. 30, 2021	70.12	70.89	69.09	70.03	69.21	3,435,400
Sep. 29, 2021	70.78	70.84	69.69	69.96	69.14	2,351,900
Sep. 28, 2021	72.26	72.95	70.77	70.91	70.08	3,790,400
Sep. 27, 2021	69.53	71.51	69.08	71.13	70.30	3,136,300
Sep. 24, 2021	67.98	68.49	67.40	68.04	67.25	2,424,700
Sep. 23, 2021	67.09	68.86	66.88	68.61	67.81	2,520,300
Sep. 22, 2021	65.46	68.02	65.44	67.01	66.23	4,003,600
Sep. 21, 2021	65.15	65.32	63.56	64.34	63.59	2,170,000
Sep. 20, 2021	64.30	65.32	63.19	64.27	63.52	2,989,700
Sep. 17, 2021	65.75	66.62	65.26	66.02	65.25	6,201,900
Sep. 16, 2021	66.00	66.45	65.14	65.76	64.99	2,427,000
Sep. 15, 2021	65.88	66.92	65.47	66.03	65.26	4,584,500
Sep. 14, 2021	67.82	68.04	64.95	65.24	64.48	3,572,200
Sep. 13, 2021	67.32	67.95	66.71	67.26	66.48	3,545,100
Sep. 10, 2021	67.74	67.75	66.15	66.38	65.61	2,476,200
Sep. 09, 2021	66.48	68.19	66.05	66.74	65.96	3,575,700
Sep. 08, 2021	69.18	69.63	66.94	66.99	66.21	2,498,400
Sep. 07, 2021	69.09	70.40	68.72	68.74	67.94	2,108,700
Sep. 03, 2021	69.90	70.44	69.05	69.62	68.81	1,606,200
Sep. 02, 2021	69.83	71.16	69.67	69.92	69.10	2,336,500
Sep. 01, 2021	71.46	71.46	68.91	69.21	68.40	3,334,500
Aug. 31, 2021	71.07	72.19	70.68	71.09	70.26	3,333,500
Aug. 30, 2021	73.18	73.50	71.55	71.57	70.74	1,790,300
Aug. 27, 2021	71.30	73.17	71.24	72.61	71.76	2,349,900
Aug. 26, 2021	71.00	71.74	70.46	70.68	69.86	2,518,500
Aug. 25, 2021	70.83	72.65	70.34	72.18	71.34	2,229,500
Aug. 24, 2021	69.58	71.22	69.16	70.93	70.10	3,351,900
Aug. 23, 2021	67.63	68.99	67.55	68.80	68.00	3,549,900
Aug. 20, 2021	65.20	66.50	64.45	65.95	65.18	4,518,200
Aug. 19, 2021	66.84	67.25	65.35	66.27	65.50	4,008,600
Aug. 18, 2021	69.94	70.74	68.05	68.15	67.36	3,895,000
Aug. 17, 2021	70.34	71.31	69.44	69.97	69.15	3,161,400
Aug. 17, 2021	0.9 Dividend
Aug. 16, 2021	72.89	72.98	71.51	71.85	70.12	4,751,400
Aug. 13, 2021	74.64	74.96	73.79	73.89	72.11	2,214,700
Aug. 12, 2021	74.25	74.62	73.40	74.44	72.65	1,790,000
Aug. 11, 2021	73.98	74.54	73.44	74.41	72.62	2,021,300
Aug. 10, 2021	73.25	74.50	73.11	74.23	72.45	2,823,800
Aug. 09, 2021	72.81	73.92	72.57	73.01	71.25	2,220,700
Aug. 06, 2021	74.35	74.67	73.39	73.96	72.18	1,807,900
Aug. 05, 2021	72.58	74.34	72.12	73.37	71.61	2,182,900
Aug. 04, 2021	73.76	73.87	71.60	71.64	69.92	4,259,700
Aug. 03, 2021	73.50	76.10	73.12	76.07	74.24	3,148,500
Aug. 02, 2021	73.75	76.15	73.25	73.48	71.71	4,061,200
Jul. 30, 2021	74.34	74.90	72.97	73.43	71.66	3,301,000
Jul. 29, 2021	76.17	76.40	74.66	74.78	72.98	1,938,400
Jul. 28, 2021	74.91	75.91	73.78	75.22	73.41	1,958,000
Jul. 27, 2021	73.53	74.68	72.80	74.54	72.75	1,932,500
Jul. 26, 2021	72.38	74.39	72.27	74.32	72.53	2,167,800
Jul. 23, 2021	72.29	72.61	71.41	72.17	70.44	2,126,000
Jul. 22, 2021	73.28	73.45	71.38	72.31	70.57	2,807,100
Jul. 21, 2021	72.50	74.30	72.38	73.76	71.99	4,450,100
Jul. 20, 2021	70.50	72.51	69.73	71.13	69.42	4,956,500
Jul. 19, 2021	72.00	72.81	70.07	70.55	68.85	5,171,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD62,113.75-10,594.55(-14.57%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Phillips 66 (PSX)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
62,113.75
-10,594.55(-14.57%)