PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019103.42104.04102.87103.27103.272,834,487
Sep 19, 2019103.47103.99102.59103.08103.081,332,700
Sep 18, 2019101.65103.15101.15102.99102.991,814,700
Sep 17, 2019103.73103.93101.96102.20102.202,464,500
Sep 16, 2019102.11105.00102.02104.03104.034,654,400
Sep 13, 2019102.93103.43102.09102.77102.771,688,400
Sep 12, 2019101.44102.61100.70102.19102.191,868,500
Sep 11, 2019103.29104.22102.10102.47102.471,924,500
Sep 10, 2019102.42103.91102.25102.96102.962,367,200
Sep 09, 2019101.55102.74101.01102.17102.172,396,100
Sep 06, 2019100.13101.3899.42100.91100.912,117,500
Sep 05, 2019100.60101.5099.7599.8099.802,668,700
Sep 04, 2019100.34100.6199.1199.6999.691,664,100
Sep 03, 201997.2899.6197.0399.4799.472,140,100
Aug 30, 201998.6799.7598.1398.6398.631,932,500
Aug 29, 201997.1198.4697.0498.1298.122,372,500
Aug 28, 201994.5496.8694.5496.1796.172,318,100
Aug 27, 201996.9897.4994.3594.5294.522,586,000
Aug 26, 201996.0396.4095.1096.3196.311,568,100
Aug 23, 201997.4898.8794.7395.1895.183,305,100
Aug 22, 201999.2599.9398.2198.4698.461,946,100
Aug 21, 201999.61100.0098.2899.3099.301,988,300
Aug 20, 201998.8099.6998.0698.6898.681,904,500
Aug 19, 201999.2999.7298.1098.7698.762,747,900
Aug 19, 20190.9 Dividend
Aug 16, 201998.0499.1097.6798.8397.932,118,400
Aug 15, 201997.9298.4596.3897.4796.582,089,900
Aug 14, 201997.6198.7097.1397.5396.642,529,800
Aug 13, 201997.92101.1597.1099.7498.832,267,800
Aug 12, 2019100.07100.1497.8198.3197.412,069,700
Aug 09, 2019100.53100.9699.56100.4499.532,005,600
Aug 08, 201998.31100.7497.88100.7199.792,311,900
Aug 07, 201995.6397.7395.0697.3396.442,349,800
Aug 06, 201996.5697.5496.0497.4196.522,164,500
Aug 05, 201997.9098.3594.9995.6494.773,034,800
Aug 02, 2019101.76101.9099.4399.5298.612,075,600
Aug 01, 2019101.95103.60101.41101.99101.062,153,200
Jul 31, 2019103.63104.46101.48102.56101.632,415,900
Jul 30, 2019102.36103.65101.59103.61102.671,465,900
Jul 29, 2019101.91103.22101.33102.81101.872,275,200
Jul 26, 2019102.35102.64100.47102.32101.392,267,300
Jul 25, 2019102.71102.8499.98101.57100.653,649,000
Jul 24, 2019102.04102.82101.36102.42101.492,924,400
Jul 23, 2019103.00103.26101.98102.32101.391,873,800
Jul 22, 2019102.61103.15101.53102.55101.621,966,800
Jul 19, 2019102.33102.87101.80101.96101.033,972,900
Jul 18, 2019100.20101.9399.83101.92100.992,468,000
Jul 17, 2019101.39102.04100.28100.7999.872,254,400
Jul 16, 2019101.00101.7799.81101.38100.462,625,600
Jul 15, 2019100.35101.1599.39101.01100.093,089,500
Jul 12, 201999.25100.6599.25100.3399.421,842,400
Jul 11, 201998.6699.6597.9699.5998.682,446,600
Jul 10, 201998.2298.9697.5198.1197.221,954,600
Jul 09, 201996.9998.3496.5997.7296.832,369,900
Jul 08, 201996.5598.5496.5596.9696.083,044,500
Jul 05, 201996.6897.3595.6896.8095.921,956,000
Jul 03, 201996.0097.0495.8697.0296.142,035,500
Jul 02, 201993.7296.1593.0695.7294.854,112,200
Jul 01, 201994.8695.3393.6294.0693.202,668,700
Jun 28, 201992.1393.6492.0193.5492.694,442,600
Jun 27, 201992.6692.9591.5491.7590.912,086,400
Jun 26, 201991.0093.5190.5392.7691.923,816,200
Jun 25, 201989.4290.6089.0689.8389.013,343,800
Jun 24, 201990.3691.2489.3489.7688.942,360,800
Jun 21, 201991.4091.9290.0090.5889.766,129,800
Jun 20, 201989.0791.2888.6090.8390.004,082,600
Jun 19, 201986.9287.9886.3587.6086.802,901,700
Jun 18, 201986.3487.7186.3486.8086.012,336,600
Jun 17, 201985.4986.4985.4985.9185.132,003,400
Jun 14, 201985.2285.8884.6085.5984.811,830,500
Jun 13, 201984.0985.7484.0285.2484.463,029,700
Jun 12, 201984.3485.4182.9483.2582.493,232,800
Jun 11, 201986.5687.1984.7184.7183.942,736,700
Jun 10, 201985.8086.7785.6785.9085.123,026,700
Jun 07, 201985.3585.9484.4885.5284.742,623,700
Jun 06, 201984.7785.9583.9284.9084.132,837,200
Jun 05, 201984.6784.8882.8084.8384.063,097,000
Jun 04, 201983.1784.2483.1384.1283.352,781,800
Jun 03, 201980.9282.2780.6082.2081.453,144,800
May 31, 201980.7481.7780.2480.8080.062,785,000
May 30, 201982.4283.0281.3382.0681.312,449,600
May 29, 201981.7682.7981.5582.7582.002,232,000
May 28, 201982.9383.2682.3682.5281.773,105,100
May 24, 201983.0183.7282.2482.9482.182,661,600
May 23, 201984.3084.3582.0182.2781.523,020,000
May 22, 201985.7386.2985.3085.6084.822,111,600
May 21, 201984.7086.6084.6886.1685.382,722,600
May 20, 201984.6385.6784.3084.5283.752,106,500
May 17, 201986.5686.7484.7284.8184.042,562,400
May 17, 20190.9 Dividend
May 16, 201987.5088.7787.5088.3086.602,645,700
May 15, 201986.7187.6586.1587.3085.622,059,900
May 14, 201986.1487.4086.0586.9285.252,450,300
May 13, 201985.6086.6184.7385.7984.143,065,600
May 10, 201985.7687.1284.5586.6584.993,094,900
May 09, 201985.4686.0683.7285.7584.103,393,700
May 08, 201986.6787.0085.4885.9084.253,095,300
May 07, 201986.4086.6684.8586.5584.893,421,700
May 06, 201988.3288.7086.9887.0385.363,427,500
May 03, 201989.8990.5789.5389.5687.842,811,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...