PSX - Phillips 66

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201897.2998.2495.8495.8895.881,049,754
Nov 12, 2018100.39100.9397.5297.6797.671,677,300
Nov 09, 201897.84100.3497.2999.7499.742,096,700
Nov 08, 2018102.74103.0797.8998.6798.672,989,400
Nov 07, 2018102.18103.48101.38103.12103.124,212,300
Nov 06, 2018100.52100.9699.60100.88100.882,185,200
Nov 05, 2018100.20101.1599.64100.52100.522,226,600
Nov 02, 2018103.05103.5798.5399.0199.012,726,700
Nov 01, 2018102.64103.35101.20102.50102.502,147,700
Oct 31, 2018103.12104.60102.41102.82102.822,688,200
Oct 30, 201899.38102.2599.37102.06102.062,554,400
Oct 29, 2018100.21102.0397.2998.5298.522,752,000
Oct 26, 2018101.45103.7995.3099.4599.455,267,700
Oct 25, 201896.7699.6696.5698.4998.494,015,800
Oct 24, 201899.9999.9995.0595.3095.303,379,100
Oct 23, 2018101.09101.3997.9399.8099.803,292,200
Oct 22, 2018103.26103.80101.10103.15103.154,927,100
Oct 19, 2018105.62106.86102.08102.77102.774,013,500
Oct 18, 2018108.01110.09107.71109.12109.121,841,100
Oct 17, 2018109.94110.65108.42108.78108.782,214,700
Oct 16, 2018108.19109.93107.95109.86109.862,644,000
Oct 15, 2018109.45109.51107.20107.21107.212,670,600
Oct 12, 2018110.87111.33107.90109.46109.463,078,200
Oct 11, 2018112.50112.60109.16109.46109.463,565,200
Oct 10, 2018117.75118.10112.94113.05113.052,576,500
Oct 09, 2018118.09119.14117.11117.68117.682,263,600
Oct 08, 2018117.90118.47117.07118.14118.142,306,300
Oct 05, 2018117.98118.78117.14118.37118.372,572,200
Oct 04, 2018118.35118.86116.71117.70117.702,576,400
Oct 03, 2018115.10118.58114.58118.47118.473,310,000
Oct 02, 2018114.64115.30112.74114.69114.692,884,700
Oct 01, 2018113.25114.93113.25114.48114.482,021,600
Sep 28, 2018112.00113.63111.58112.72112.722,540,000
Sep 27, 2018114.25114.85112.84112.88112.881,943,900
Sep 26, 2018114.92115.04113.17113.89113.892,692,800
Sep 25, 2018113.99115.90113.81114.88114.882,819,800
Sep 24, 2018112.20113.89111.69113.46113.462,757,500
Sep 21, 2018109.89111.95109.71111.66111.665,963,200
Sep 20, 2018109.86110.85108.85110.33110.333,100,700
Sep 19, 2018113.12113.12109.21109.36109.362,934,800
Sep 18, 2018113.41114.06113.03113.30113.302,521,000
Sep 17, 2018113.65114.02112.74112.81112.812,773,400
Sep 14, 2018112.97114.10112.97113.60113.602,774,300
Sep 13, 2018112.44113.39111.53113.02113.023,368,500
Sep 12, 2018113.27114.45111.66112.16112.163,762,800
Sep 11, 2018112.12113.20111.58112.55112.553,772,500
Sep 10, 2018114.65115.00113.89113.95113.952,543,800
Sep 07, 2018116.15116.21113.42114.30114.303,032,400
Sep 06, 2018117.53118.90116.58116.70116.701,943,500
Sep 05, 2018118.66118.66117.01117.99117.992,324,700
Sep 04, 2018118.61120.24118.27118.96118.962,477,400
Aug 31, 2018118.91119.42117.11118.51118.512,575,200
Aug 30, 2018120.75120.89118.54119.55119.551,847,300
Aug 29, 2018120.05121.01119.24120.44120.441,956,700
Aug 28, 2018120.25121.55119.63119.75119.752,237,200
Aug 27, 2018119.74120.37119.42120.03120.032,328,800
Aug 24, 2018118.61120.01118.35119.25119.252,959,200
Aug 23, 2018116.93118.41116.29118.37118.372,062,700
Aug 22, 2018117.03117.97116.65117.02117.023,889,800
Aug 21, 2018116.58117.80115.78116.51116.512,479,700
Aug 20, 2018114.69116.82114.40116.08116.082,461,600
Aug 20, 20180.8 Dividend
Aug 17, 2018115.33115.72114.59115.44114.641,774,000
Aug 16, 2018115.77115.98114.84114.94114.142,747,800
Aug 15, 2018120.09120.09115.27115.38114.583,985,400
Aug 14, 2018121.93122.00120.13120.94120.102,703,100
Aug 13, 2018122.85123.45121.50121.57120.731,923,400
Aug 10, 2018121.73122.75121.71122.59121.741,847,400
Aug 09, 2018123.09123.48121.89122.18121.331,897,600
Aug 08, 2018122.44123.09121.91122.98122.131,411,600
Aug 07, 2018122.99123.97122.40122.72121.872,058,100
Aug 06, 2018121.72123.03121.03122.54121.691,542,600
Aug 03, 2018121.99122.42120.41121.66120.821,692,000
Aug 02, 2018122.08122.69120.80122.05121.202,627,000
Aug 01, 2018122.55123.92121.85123.01122.162,679,300
Jul 31, 2018122.60123.88122.41123.34122.493,831,100
Jul 30, 2018119.57122.71119.57122.15121.303,985,900
Jul 27, 2018117.79120.36116.77118.79117.973,715,600
Jul 26, 2018112.48116.15112.48116.00115.203,212,100
Jul 25, 2018111.55112.59111.13112.35111.571,671,100
Jul 24, 2018110.89111.99110.46111.22110.452,163,000
Jul 23, 2018111.03111.37110.10110.44109.671,568,000
Jul 20, 2018110.85111.22110.31110.36109.602,334,800
Jul 19, 2018110.96111.49110.45110.90110.132,333,100
Jul 18, 2018110.76111.49109.68110.90110.132,561,700
Jul 17, 2018111.11111.58110.19111.06110.292,062,000
Jul 16, 2018111.59112.25111.20111.32110.551,795,100
Jul 13, 2018111.00112.34110.85111.81111.041,563,300
Jul 12, 2018111.11111.55109.74111.14110.371,249,300
Jul 11, 2018112.53112.68110.16110.66109.891,433,500
Jul 10, 2018113.05114.61112.82113.19112.411,867,900
Jul 09, 2018111.55112.98111.37112.59111.811,608,800
Jul 06, 2018109.70111.81109.07111.18110.411,561,300
Jul 05, 2018111.58111.72109.61110.15109.392,070,800
Jul 03, 2018111.91112.19110.08110.51109.741,248,900
Jul 02, 2018111.75112.22110.14110.61109.842,516,500
Jun 29, 2018112.27113.49112.08112.31111.531,928,000
Jun 28, 2018110.76112.20109.91111.74110.971,723,200
Jun 27, 2018111.37112.47110.46110.71109.941,831,700
Jun 26, 2018110.79111.99110.65110.81110.041,878,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...