PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201983.0183.7282.2482.9482.942,661,600
May 23, 201984.3084.3582.0182.2782.273,020,000
May 22, 201985.7386.2985.3085.6085.602,111,600
May 21, 201984.7086.6084.6886.1686.162,722,600
May 20, 201984.6385.6784.3084.5284.522,106,500
May 17, 201986.5686.7484.7284.8184.812,562,400
May 17, 20190.9 Dividend
May 16, 201987.5088.7787.5088.3087.402,645,700
May 15, 201986.7187.6586.1587.3086.412,059,900
May 14, 201986.1487.4086.0586.9286.032,450,300
May 13, 201985.6086.6184.7385.7984.923,065,600
May 10, 201985.7687.1284.5586.6585.773,094,900
May 09, 201985.4686.0683.7285.7584.883,393,700
May 08, 201986.6787.0085.4885.9085.023,095,300
May 07, 201986.4086.6684.8586.5585.673,421,700
May 06, 201988.3288.7086.9887.0386.143,427,500
May 03, 201989.8990.5789.5389.5688.652,811,100
May 02, 201991.7591.9688.8789.1088.193,708,800
May 01, 201994.2594.8991.7891.8490.903,350,700
Apr 30, 201995.5096.6493.6594.2793.313,303,300
Apr 29, 201995.2595.9294.8895.3694.392,651,200
Apr 26, 201994.8595.5394.0094.9293.952,091,500
Apr 25, 201994.1596.0493.5395.2294.252,745,400
Apr 24, 201997.3697.3694.0494.2893.322,974,100
Apr 23, 201997.3897.9296.5997.4096.412,461,000
Apr 22, 201996.1997.3895.8397.1496.151,927,300
Apr 18, 201996.4696.7594.8595.4294.452,400,100
Apr 17, 201996.6697.2195.9496.4695.481,591,600
Apr 16, 201996.1596.3694.6295.9895.001,829,600
Apr 15, 201996.8497.1696.0496.2495.261,934,400
Apr 12, 201999.5699.7396.9697.1796.182,223,700
Apr 11, 201998.7799.6698.1698.5197.511,486,200
Apr 10, 201997.9099.3497.6498.6197.601,792,100
Apr 09, 201997.6498.2496.9697.3796.382,352,800
Apr 08, 201997.8898.8697.2198.3097.302,332,400
Apr 05, 201996.8498.1296.3397.7996.792,705,200
Apr 04, 201995.5696.8794.5796.8695.872,146,800
Apr 03, 201994.9696.3794.8395.0494.072,096,100
Apr 02, 201995.3495.7893.8794.5293.562,594,800
Apr 01, 201996.0196.2994.6695.0794.102,635,300
Mar 29, 201996.6196.9194.4895.1794.202,900,400
Mar 28, 201996.8197.2795.1695.6794.692,524,800
Mar 27, 201997.7598.2996.9797.2796.281,657,400
Mar 26, 201996.6698.3196.6698.0297.022,284,700
Mar 25, 201995.7695.9794.9395.8694.881,357,500
Mar 22, 201997.7297.9895.4895.9895.001,856,900
Mar 21, 201998.0499.1497.8798.5597.552,124,000
Mar 20, 201998.6499.3197.8598.1897.183,292,600
Mar 19, 201999.29100.4198.5698.8997.882,932,600
Mar 18, 201998.6099.2797.7598.7297.712,530,800
Mar 15, 201998.0099.8097.9098.5297.523,785,800
Mar 14, 201998.2598.6797.6598.4797.471,663,000
Mar 13, 201998.0598.3597.3898.0897.082,294,500
Mar 12, 201997.0498.2496.7597.3996.402,362,600
Mar 11, 201995.1496.8094.8296.6795.682,257,400
Mar 08, 201995.2695.4593.8494.3193.353,334,100
Mar 07, 201997.5897.7195.8996.4595.473,638,000
Mar 06, 201997.4698.7697.0497.6096.612,644,600
Mar 05, 201997.4797.8996.8297.4696.472,511,900
Mar 04, 201998.4198.4195.6597.2896.292,386,200
Mar 01, 201996.8297.8696.4697.4896.492,879,000
Feb 28, 201997.9398.0695.9496.3695.382,351,200
Feb 27, 201998.1098.8497.3397.6496.641,881,900
Feb 26, 201997.3398.2997.1897.8496.842,274,400
Feb 25, 201997.1597.7097.0197.2996.301,661,000
Feb 22, 201997.7898.1097.0097.3696.372,102,500
Feb 21, 201997.2898.2796.4096.8195.822,054,000
Feb 20, 201996.7598.1396.0797.4596.463,586,900
Feb 19, 201995.4496.9695.3996.7595.762,108,000
Feb 15, 201996.0096.7595.2195.9995.012,647,300
Feb 15, 20190.8 Dividend
Feb 14, 201995.5796.2395.0995.6593.882,701,500
Feb 13, 201994.2796.3394.0996.1294.342,627,100
Feb 12, 201995.2595.4993.9194.0092.262,486,000
Feb 11, 201992.9995.3592.8794.2392.494,229,500
Feb 08, 201994.9295.1791.7293.5291.794,248,400
Feb 07, 201994.4195.2191.3691.7490.055,291,500
Feb 06, 201994.6595.4494.3494.4292.683,127,800
Feb 05, 201994.7695.5494.4095.1793.412,849,300
Feb 04, 201993.8094.7693.2194.7693.012,758,500
Feb 01, 201995.5795.9593.4194.2192.472,618,100
Jan 31, 201996.1096.6095.0795.4193.654,044,500
Jan 30, 201994.0495.2593.6594.5392.783,093,300
Jan 29, 201992.7393.6991.8993.3591.632,056,500
Jan 28, 201992.0093.0591.9192.5090.792,349,500
Jan 25, 201992.2593.6291.6193.0291.302,044,800
Jan 24, 201992.5093.0391.3391.3389.643,194,000
Jan 23, 201993.2993.7992.2192.6390.922,542,400
Jan 22, 201994.6195.4092.8293.0091.284,733,500
Jan 18, 201994.3295.7692.9095.3093.544,014,900
Jan 17, 201992.5494.1392.3193.4291.693,069,200
Jan 16, 201992.1293.3791.8692.9991.272,316,100
Jan 15, 201993.4693.7391.9492.4590.741,953,500
Jan 14, 201991.7993.1591.3292.8391.122,178,600
Jan 11, 201992.2593.6991.8792.6990.982,102,600
Jan 10, 201991.7592.9990.3792.9491.222,323,700
Jan 09, 201992.3092.5990.3291.9990.292,588,600
Jan 08, 201992.2992.5790.1791.3989.702,357,300
Jan 07, 201990.6192.4689.5691.4789.783,474,000
Jan 04, 201988.4591.1587.9590.8489.163,307,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...