PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201792.2493.1991.9792.6592.651,258,400
Nov 16, 201792.0092.7491.5492.4692.462,197,900
Nov 16, 20170.7 Dividend
Nov 15, 201792.2093.0691.4592.5791.871,766,000
Nov 14, 201792.5993.3992.3992.8392.131,774,800
Nov 13, 201793.6694.2193.2093.3292.611,264,000
Nov 10, 201794.3194.5193.3293.6692.951,347,800
Nov 09, 201793.6194.6393.6194.4293.711,532,600
Nov 08, 201794.5294.6794.0294.5593.842,035,400
Nov 07, 201794.6794.8793.9594.5793.851,370,900
Nov 06, 201793.5994.9593.2994.4393.721,927,100
Nov 03, 201793.3394.4293.0693.5892.871,868,100
Nov 02, 201792.2193.6091.9193.4692.751,822,800
Nov 01, 201791.0392.6590.9292.3091.602,152,200
Oct 31, 201790.9491.4490.2991.0890.391,442,200
Oct 30, 201791.5892.3290.9991.0290.331,922,900
Oct 27, 201791.0592.0890.2091.9991.292,082,900
Oct 26, 201791.5192.0090.8091.1890.491,683,300
Oct 25, 201791.8292.3591.2391.7191.022,187,400
Oct 24, 201791.2891.8990.6791.8391.141,425,700
Oct 23, 201790.8991.7690.7091.2490.552,036,000
Oct 20, 201790.7991.0390.3990.8090.112,109,800
Oct 19, 201789.7190.5889.2690.3989.711,899,800
Oct 18, 201790.7490.8889.9090.2489.561,942,200
Oct 17, 201790.6991.1090.4090.6389.942,398,400
Oct 16, 201793.5093.7990.7090.8790.183,563,000
Oct 13, 201794.6995.0094.2294.4393.721,608,600
Oct 12, 201793.4594.4693.3394.3493.631,692,800
Oct 11, 201793.4793.9592.9293.6892.971,644,300
Oct 10, 201793.6694.0093.3293.4792.761,109,900
Oct 09, 201793.4593.7693.0493.3292.611,238,700
Oct 06, 201792.7793.3392.4192.8292.121,769,400
Oct 05, 201793.5394.1293.1093.3392.622,046,000
Oct 04, 201793.3993.7192.7693.4392.722,214,300
Oct 03, 201793.8094.6993.2593.6392.922,606,100
Oct 02, 201791.3692.6791.2192.3891.681,929,500
Sep 29, 201791.6692.0891.3591.6190.921,947,300
Sep 28, 201791.9892.1991.2991.7991.102,197,400
Sep 27, 201791.3992.0890.5891.8091.112,468,200
Sep 26, 201791.1591.6890.9191.3590.661,986,500
Sep 25, 201789.9791.5089.8591.0190.322,039,700
Sep 22, 201789.1490.1089.0289.8989.212,036,600
Sep 21, 201788.9089.7188.8089.1488.472,035,700
Sep 20, 201789.0389.5188.7789.0788.402,279,000
Sep 19, 201788.3789.3188.0289.0988.421,928,600
Sep 18, 201787.6188.3587.5088.3187.641,815,900
Sep 15, 201786.3087.8286.2987.6787.014,363,600
Sep 14, 201786.1886.7685.9586.2485.592,002,600
Sep 13, 201785.8986.4685.5286.3585.701,748,100
Sep 12, 201785.2085.8485.0885.7385.081,567,300
Sep 11, 201784.9085.4284.4385.1984.551,508,900
Sep 08, 201784.0385.1183.9684.7084.061,936,700
Sep 07, 201783.4884.2083.1184.0483.401,853,200
Sep 06, 201783.6483.9583.1883.3682.731,885,900
Sep 05, 201784.3284.4082.6683.2482.612,491,400
Sep 01, 201783.8784.6183.1984.4383.792,048,800
Aug 31, 201783.9783.9883.1283.8183.182,446,000
Aug 30, 201783.5083.7482.9583.6082.971,853,600
Aug 29, 201783.5083.9983.2583.5082.871,696,800
Aug 28, 201784.1184.6083.5283.6583.022,285,600
Aug 25, 201784.3084.8483.3783.4282.791,778,600
Aug 24, 201782.0684.4182.0683.8783.242,463,200
Aug 23, 201781.9782.6581.8882.3681.741,159,800
Aug 22, 201782.1282.6081.9982.2381.611,709,100
Aug 21, 201781.4182.0481.1481.9081.281,686,900
Aug 18, 201780.8082.1780.7381.5680.942,288,900
Aug 17, 201782.6783.0180.8980.8980.282,359,100
Aug 16, 201783.3183.4882.7683.0382.402,138,400
Aug 16, 20170.7 Dividend
Aug 15, 201783.7584.0883.2483.6882.351,907,600
Aug 14, 201783.6084.3083.4483.8882.551,758,700
Aug 11, 201783.0983.8082.9683.4482.121,858,200
Aug 10, 201784.4284.7583.4883.6482.311,850,500
Aug 09, 201785.0085.5684.3284.4983.152,297,100
Aug 08, 201784.8485.3184.5385.0283.671,848,000
Aug 07, 201785.5385.5984.8885.0783.722,187,200
Aug 04, 201785.6986.1985.5885.6084.242,087,500
Aug 03, 201786.7787.1285.5985.6584.292,430,100
Aug 02, 201785.4587.3085.3886.6785.302,952,400
Aug 01, 201784.0485.8184.0085.6384.272,696,700
Jul 31, 201783.8884.3983.7583.7582.423,641,500
Jul 28, 201784.2484.6583.4983.6582.322,169,400
Jul 27, 201783.5384.9383.3484.5183.172,188,400
Jul 26, 201784.6984.7283.6283.7082.371,753,700
Jul 25, 201783.2184.6883.2184.4583.112,335,600
Jul 24, 201782.6983.0282.5282.6581.341,417,900
Jul 21, 201782.3183.3381.9882.8581.542,190,600
Jul 20, 201782.9783.1281.9982.3681.051,167,700
Jul 19, 201781.9582.9481.8682.9281.601,666,200
Jul 18, 201782.0982.1381.5181.9680.661,339,100
Jul 17, 201781.9282.2281.6481.8180.511,843,700
Jul 14, 201781.8682.3581.6582.2080.901,435,800
Jul 13, 201781.9482.2581.1181.7280.422,318,400
Jul 12, 201782.8383.1081.9182.2480.941,606,000
Jul 11, 201782.2882.7581.9182.3681.051,365,400
Jul 10, 201782.4882.8782.3382.4681.151,498,700
Jul 07, 201781.9282.8281.5582.6081.291,710,800
Jul 06, 201782.4082.6081.6981.8980.591,590,800
Jul 05, 201783.2583.2582.1582.3381.021,974,200
Jul 03, 201782.9783.8782.9283.3482.021,076,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...