PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201994.1596.0493.5395.2295.222,686,364
Apr 24, 201997.3697.3694.0494.2894.282,973,600
Apr 23, 201997.3897.9296.5997.4097.402,461,000
Apr 22, 201996.1997.3895.8397.1497.141,927,300
Apr 18, 201996.4696.7594.8595.4295.422,400,100
Apr 17, 201996.6697.2195.9496.4696.461,591,600
Apr 16, 201996.1596.3694.6295.9895.981,829,600
Apr 15, 201996.8497.1696.0496.2496.241,934,400
Apr 12, 201999.5699.7396.9697.1797.172,223,700
Apr 11, 201998.7799.6698.1698.5198.511,486,200
Apr 10, 201997.9099.3497.6498.6198.611,792,100
Apr 09, 201997.6498.2496.9697.3797.372,352,800
Apr 08, 201997.8898.8697.2198.3098.302,332,400
Apr 05, 201996.8498.1296.3397.7997.792,705,200
Apr 04, 201995.5696.8794.5796.8696.862,146,800
Apr 03, 201994.9696.3794.8395.0495.042,096,100
Apr 02, 201995.3495.7893.8794.5294.522,594,800
Apr 01, 201996.0196.2994.6695.0795.072,635,300
Mar 29, 201996.6196.9194.4895.1795.172,900,400
Mar 28, 201996.8197.2795.1695.6795.672,524,800
Mar 27, 201997.7598.2996.9797.2797.271,657,400
Mar 26, 201996.6698.3196.6698.0298.022,284,700
Mar 25, 201995.7695.9794.9395.8695.861,357,500
Mar 22, 201997.7297.9895.4895.9895.981,856,900
Mar 21, 201998.0499.1497.8798.5598.552,124,000
Mar 20, 201998.6499.3197.8598.1898.183,292,600
Mar 19, 201999.29100.4198.5698.8998.892,932,600
Mar 18, 201998.6099.2797.7598.7298.722,530,800
Mar 15, 201998.0099.8097.9098.5298.523,785,800
Mar 14, 201998.2598.6797.6598.4798.471,663,000
Mar 13, 201998.0598.3597.3898.0898.082,294,500
Mar 12, 201997.0498.2496.7597.3997.392,362,600
Mar 11, 201995.1496.8094.8296.6796.672,257,400
Mar 08, 201995.2695.4593.8494.3194.313,334,100
Mar 07, 201997.5897.7195.8996.4596.453,638,000
Mar 06, 201997.4698.7697.0497.6097.602,644,600
Mar 05, 201997.4797.8996.8297.4697.462,511,900
Mar 04, 201998.4198.4195.6597.2897.282,386,200
Mar 01, 201996.8297.8696.4697.4897.482,879,000
Feb 28, 201997.9398.0695.9496.3696.362,351,200
Feb 27, 201998.1098.8497.3397.6497.641,881,900
Feb 26, 201997.3398.2997.1897.8497.842,274,400
Feb 25, 201997.1597.7097.0197.2997.291,661,000
Feb 22, 201997.7898.1097.0097.3697.362,102,500
Feb 21, 201997.2898.2796.4096.8196.812,054,000
Feb 20, 201996.7598.1396.0797.4597.453,586,900
Feb 19, 201995.4496.9695.3996.7596.752,108,000
Feb 15, 201996.0096.7595.2195.9995.992,647,300
Feb 15, 20190.8 Dividend
Feb 14, 201995.5796.2395.0995.6594.852,701,500
Feb 13, 201994.2796.3394.0996.1295.322,627,100
Feb 12, 201995.2595.4993.9194.0093.212,486,000
Feb 11, 201992.9995.3592.8794.2393.444,229,500
Feb 08, 201994.9295.1791.7293.5292.744,248,400
Feb 07, 201994.4195.2191.3691.7490.975,291,500
Feb 06, 201994.6595.4494.3494.4293.633,127,800
Feb 05, 201994.7695.5494.4095.1794.372,849,300
Feb 04, 201993.8094.7693.2194.7693.972,758,500
Feb 01, 201995.5795.9593.4194.2193.422,618,100
Jan 31, 201996.1096.6095.0795.4194.614,044,500
Jan 30, 201994.0495.2593.6594.5393.743,093,300
Jan 29, 201992.7393.6991.8993.3592.572,056,500
Jan 28, 201992.0093.0591.9192.5091.732,349,500
Jan 25, 201992.2593.6291.6193.0292.242,044,800
Jan 24, 201992.5093.0391.3391.3390.573,194,000
Jan 23, 201993.2993.7992.2192.6391.862,542,400
Jan 22, 201994.6195.4092.8293.0092.224,733,500
Jan 18, 201994.3295.7692.9095.3094.504,014,900
Jan 17, 201992.5494.1392.3193.4292.643,069,200
Jan 16, 201992.1293.3791.8692.9992.212,316,100
Jan 15, 201993.4693.7391.9492.4591.681,953,500
Jan 14, 201991.7993.1591.3292.8392.052,178,600
Jan 11, 201992.2593.6991.8792.6991.912,102,600
Jan 10, 201991.7592.9990.3792.9492.162,323,700
Jan 09, 201992.3092.5990.3291.9991.222,588,600
Jan 08, 201992.2992.5790.1791.3990.632,357,300
Jan 07, 201990.6192.4689.5691.4790.703,474,000
Jan 04, 201988.4591.1587.9590.8490.083,307,200
Jan 03, 201988.1888.4685.1086.9086.173,182,000
Jan 02, 201985.3288.4485.0088.1287.383,147,800
Dec 31, 201885.4386.2684.6186.1585.432,580,600
Dec 28, 201886.2586.8884.4784.9684.252,248,900
Dec 27, 201882.9585.8782.7085.8285.102,737,800
Dec 26, 201879.0184.2578.9384.2083.503,493,300
Dec 24, 201881.5981.7578.4478.5077.842,322,100
Dec 21, 201882.4684.0081.6482.3881.695,015,200
Dec 20, 201884.3886.4482.3482.7882.094,929,700
Dec 19, 201885.2788.2084.1685.1684.453,893,400
Dec 18, 201886.3187.2184.2984.7384.022,708,700
Dec 17, 201886.8287.0084.8785.8685.144,396,800
Dec 14, 201888.3290.0886.4786.8386.102,867,100
Dec 13, 201889.2189.8687.6288.8388.093,040,700
Dec 12, 201889.8490.8888.9789.2588.502,570,700
Dec 11, 201889.6890.6287.4288.4287.682,535,900
Dec 10, 201889.5090.4786.6288.8488.102,610,800
Dec 07, 201893.3995.0189.8890.3589.593,880,700
Dec 06, 201889.8092.6889.0792.6091.834,165,300
Dec 04, 201892.6393.8591.2391.4090.643,191,800
Dec 03, 201893.8395.9590.5192.0991.325,780,700
Nov 30, 201892.2493.6191.5893.5292.744,393,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...