U.S. markets open in 2 hours 28 minutes

Phillips 66 (PSX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
84.41+0.57 (+0.68%)
At close: 4:00PM EST

84.86 +0.45 (0.53%)
Pre-Market: 5:51AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 202184.4586.1682.7984.4184.412,820,500
Mar 03, 202183.1285.6282.8183.8483.842,351,000
Mar 02, 202184.2685.3482.1982.2782.272,353,700
Mar 01, 202185.0585.7584.1084.7084.702,227,400
Feb 26, 202183.9284.4480.1683.0583.054,790,700
Feb 25, 202188.0088.0584.2184.6484.642,767,000
Feb 24, 202185.8587.9485.5387.2587.253,540,700
Feb 23, 202185.2585.9982.3985.5385.532,557,200
Feb 22, 202181.4785.3781.1683.9683.963,213,900
Feb 19, 202179.7782.9879.5182.3182.313,401,800
Feb 19, 20210.9 Dividend
Feb 18, 202180.1780.5978.9180.0579.152,075,000
Feb 17, 202180.0080.9178.2380.6479.732,135,800
Feb 16, 202178.8980.6078.1079.3978.502,763,700
Feb 12, 202177.0677.7976.2477.2376.361,954,700
Feb 11, 202176.4077.2674.8577.2476.372,307,600
Feb 10, 202174.8076.7874.4576.7275.862,231,600
Feb 09, 202175.4575.5673.8474.5373.692,644,900
Feb 08, 202172.8076.1472.5575.7974.942,678,800
Feb 05, 202173.1573.5171.3572.0471.232,466,500
Feb 04, 202171.5672.6070.7471.9371.121,997,000
Feb 03, 202168.6671.3968.6671.2970.492,598,900
Feb 02, 202169.1670.1567.6168.6667.892,324,900
Feb 01, 202168.3468.4565.3867.3866.622,968,800
Jan 29, 202169.3071.4067.3967.8067.045,732,800
Jan 28, 202171.7072.6270.5671.4570.652,654,500
Jan 27, 202170.2273.1869.7071.2070.403,080,400
Jan 26, 202172.8574.0871.2671.3170.512,056,800
Jan 25, 202172.0073.2071.0372.0871.273,003,600
Jan 22, 202171.7073.0971.1572.5571.732,563,600
Jan 21, 202174.5675.4172.6373.1672.342,698,600
Jan 20, 202175.4075.9673.9475.3974.542,566,800
Jan 19, 202172.7275.1772.0874.7873.942,976,200
Jan 15, 202173.1573.4670.9371.7470.933,413,700
Jan 14, 202172.0374.9572.0074.1473.313,028,700
Jan 13, 202173.5073.7071.5371.7770.962,520,600
Jan 12, 202172.7274.0771.6473.7472.912,649,700
Jan 11, 202169.0072.8068.6872.2771.464,944,300
Jan 08, 202172.5172.6070.3470.7169.922,683,600
Jan 07, 202171.5073.3170.7871.8671.052,568,200
Jan 06, 202173.0173.4270.3471.2270.425,097,800
Jan 05, 202170.0073.7870.0071.7570.943,907,000
Jan 04, 202170.6171.2968.5669.8869.092,714,200
Dec 31, 202070.5070.7469.7669.9469.152,003,500
Dec 30, 202068.5970.9168.4970.6069.812,906,000
Dec 29, 202069.4569.8767.7868.3867.613,847,500
Dec 28, 202069.4470.9369.0469.3368.552,442,000
Dec 24, 202069.1969.2868.0468.7367.961,295,200
Dec 23, 202068.3869.9768.0169.3668.582,988,100
Dec 22, 202066.5268.1866.1567.5166.753,573,900
Dec 21, 202064.7667.2663.8066.4965.743,479,200
Dec 18, 202067.0967.5266.0666.8566.108,457,000
Dec 17, 202067.8667.8766.4067.1766.413,162,500
Dec 16, 202068.4568.5066.9267.2966.533,395,200
Dec 15, 202067.1668.6966.2568.2567.483,028,500
Dec 14, 202069.7170.5566.8667.1966.432,816,400
Dec 11, 202070.2070.4268.4569.5168.732,557,000
Dec 10, 202068.1571.7068.1570.8670.063,352,600
Dec 09, 202068.4670.1066.9868.7768.003,602,200
Dec 08, 202066.0669.0866.0667.3966.633,050,800
Dec 07, 202068.3268.8166.3267.0566.303,059,500
Dec 04, 202066.7469.9266.5269.3268.544,437,500
Dec 03, 202064.7566.9063.8465.0264.292,732,700
Dec 02, 202061.2065.2861.0464.4363.714,410,700
Dec 01, 202062.7864.1861.5361.8861.184,022,000
Nov 30, 202064.2664.5060.3060.5859.906,423,000
Nov 27, 202065.6266.2564.6965.2364.501,936,000
Nov 25, 202066.8867.2365.7766.2665.523,755,900
Nov 24, 202068.1568.7166.6067.7266.964,207,300
Nov 23, 202062.7265.9262.6065.8465.104,504,300
Nov 20, 202061.3062.4961.0161.5960.902,651,600
Nov 19, 202060.0061.8259.5361.4560.762,673,700
Nov 18, 202064.7664.8560.7260.7560.074,151,000
Nov 17, 202061.2564.4360.2564.3463.625,370,200
Nov 16, 202061.1963.1459.1062.6261.926,020,300
Nov 16, 20200.9 Dividend
Nov 13, 202055.5759.5055.5058.7657.215,655,700
Nov 12, 202057.6858.5354.6054.8553.405,068,000
Nov 11, 202058.9058.9957.6958.9857.424,588,500
Nov 10, 202058.6958.7855.7058.1456.615,192,400
Nov 09, 202052.4258.2352.3057.0355.538,912,800
Nov 06, 202048.1148.8946.1946.6845.453,617,000
Nov 05, 202047.7148.9147.4348.1946.923,211,600
Nov 04, 202047.6649.2546.6147.9246.663,709,000
Nov 03, 202048.6249.0446.8547.5246.273,287,300
Nov 02, 202047.3848.4846.5147.9646.693,732,600
Oct 30, 202045.3846.7444.9146.6645.434,578,900
Oct 29, 202043.6246.1843.2745.9844.774,436,300
Oct 28, 202045.7346.5044.1444.2243.054,911,700
Oct 27, 202048.0048.3747.0247.0745.833,525,700
Oct 26, 202049.6449.6547.9048.1446.873,215,000
Oct 23, 202050.5551.4449.4150.4849.153,291,400
Oct 22, 202048.6850.1947.5550.0148.693,408,600
Oct 21, 202048.8849.8248.6648.7247.433,798,400
Oct 20, 202049.3750.0949.0849.5948.283,471,300
Oct 19, 202050.9150.9348.8848.9547.663,683,200
Oct 16, 202052.4652.5050.4750.5849.252,938,700
Oct 15, 202051.0552.7450.4252.5151.123,502,000
Oct 14, 202051.7253.3651.5352.0850.712,111,400
Oct 13, 202052.8753.4651.1251.2749.922,885,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...