Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Phillips 66 (PSX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
83.80+0.04 (+0.05%)
At close: 04:00PM EDT
83.84 +0.04 (+0.05%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202284.0084.8183.2783.8083.801,679,700
Aug 05, 202281.7184.4981.5183.7683.761,795,600
Aug 04, 202284.9085.0582.4482.6582.652,989,700
Aug 03, 202288.9889.8484.8585.5185.513,539,700
Aug 02, 202287.6288.7886.1887.5487.542,455,900
Aug 01, 202287.6488.2085.6587.4987.492,910,900
Jul 29, 202288.3289.4786.7689.0089.004,750,400
Jul 28, 202289.2490.0886.7088.0188.013,257,100
Jul 27, 202286.5088.8185.5488.3488.342,277,100
Jul 26, 202288.2688.5585.3585.9585.951,870,000
Jul 25, 202285.7487.4484.7187.2487.242,756,600
Jul 22, 202285.0686.0884.0684.5384.532,706,700
Jul 21, 202284.4585.3181.5385.2185.213,628,000
Jul 20, 202285.3087.3084.6286.8586.853,590,900
Jul 19, 202282.5085.6882.5085.4185.412,767,400
Jul 18, 202283.5484.3282.3382.7582.752,709,600
Jul 15, 202280.0581.7479.2081.6481.642,792,200
Jul 14, 202277.1578.5975.7578.5578.554,199,000
Jul 13, 202279.3081.4078.4579.6579.653,591,300
Jul 12, 202279.4781.1379.0380.5180.512,565,200
Jul 11, 202280.6782.1879.7481.7681.762,444,000
Jul 08, 202283.5783.7780.8482.0182.012,219,400
Jul 07, 202281.8983.3581.2282.5482.543,711,300
Jul 06, 202279.9880.8876.6779.5379.534,624,400
Jul 05, 202283.0683.5178.1380.3980.395,205,700
Jul 01, 202282.3884.7180.6584.3784.374,093,300
Jun 30, 202282.6884.2280.8981.9981.994,829,100
Jun 29, 202290.2890.7784.2284.5884.584,246,300
Jun 28, 202289.0791.3087.4288.8588.853,791,400
Jun 27, 202285.4588.1085.0787.2087.203,796,200
Jun 24, 202286.2386.6083.9184.2084.205,269,800
Jun 23, 202291.6392.0583.1684.3984.396,160,600
Jun 22, 202292.0094.0390.4890.5190.515,178,900
Jun 21, 202293.7196.7093.5595.9895.985,764,900
Jun 17, 202296.9497.3790.2390.5190.5114,918,000
Jun 16, 202299.37101.0895.9496.5096.506,847,800
Jun 15, 2022104.20105.06100.12102.38102.384,747,200
Jun 14, 2022104.93107.71102.35104.13104.134,522,800
Jun 13, 2022103.31104.19100.06101.44101.444,227,500
Jun 10, 2022106.91107.77104.84106.31106.313,015,000
Jun 09, 2022109.73110.40108.19108.27108.272,946,100
Jun 08, 2022109.75111.28108.84110.25110.253,611,100
Jun 07, 2022105.53109.98105.53109.92109.923,477,600
Jun 06, 2022104.88106.96104.71106.02106.023,046,000
Jun 03, 2022103.20104.84102.77104.46104.462,940,200
Jun 02, 2022102.55104.05101.65103.00103.003,031,400
Jun 01, 2022101.84104.01101.21103.18103.184,086,100
May 31, 2022102.31103.67100.56100.81100.815,541,800
May 27, 202298.70102.2798.61101.73101.733,621,300
May 26, 202299.89100.6398.4898.6898.683,262,700
May 25, 202296.9999.6396.7599.0899.083,422,100
May 24, 202294.0497.0593.7096.7796.773,076,300
May 23, 202295.1695.9294.1895.0895.084,220,300
May 20, 202295.4395.9191.4893.7993.793,838,800
May 20, 20220.97 Dividend
May 19, 202293.2096.4192.5595.3394.364,660,600
May 18, 202298.2098.5894.3195.5294.554,002,600
May 17, 202298.3698.6696.4397.7296.733,747,200
May 16, 202294.7297.9894.7297.0896.094,561,900
May 13, 202292.6994.8992.6994.6093.643,329,000
May 12, 202291.4291.6888.7591.1990.263,910,600
May 11, 202291.3692.9890.1091.2090.272,981,700
May 10, 202290.4192.5487.8389.5788.664,186,100
May 09, 202294.2794.7089.1689.4888.575,173,000
May 06, 202295.9396.5493.0996.3695.384,093,600
May 05, 202296.6196.7692.4694.5293.565,448,500
May 04, 202291.7496.4590.9596.1795.195,874,800
May 03, 202289.3991.2589.3790.7989.874,292,000
May 02, 202286.6889.4686.0989.1888.274,280,400
Apr 29, 202288.6390.3386.4786.7685.886,279,900
Apr 28, 202283.6487.7683.0587.2186.324,228,700
Apr 27, 202281.8984.1280.6883.0182.174,482,600
Apr 26, 202281.4283.4481.0581.8881.054,847,000
Apr 25, 202281.2882.0178.0981.0280.205,577,500
Apr 22, 202285.9986.7283.5083.6282.773,458,600
Apr 21, 202289.7690.5185.5485.9585.084,574,000
Apr 20, 202289.7790.6488.5388.8787.972,816,600
Apr 19, 202286.9690.5186.7989.5588.645,120,900
Apr 18, 202283.6887.1882.6187.1686.273,679,600
Apr 14, 202283.3284.0982.7982.8582.013,014,900
Apr 13, 202282.4383.3981.6483.1482.292,659,600
Apr 12, 202283.5084.7381.7181.9781.142,943,900
Apr 11, 202283.5984.2082.1782.4981.653,973,800
Apr 08, 202283.6784.9383.1584.2583.394,686,200
Apr 07, 202286.1686.6580.1783.0882.237,514,600
Apr 06, 202286.5586.9985.2285.6884.812,563,300
Apr 05, 202286.9888.1685.8985.9185.043,003,100
Apr 04, 202286.6887.0085.5486.6785.792,410,900
Apr 01, 202286.4387.4984.5385.9685.093,204,400
Mar 31, 202287.0088.7286.3186.3985.514,830,800
Mar 30, 202284.6487.5084.6487.4486.554,512,500
Mar 29, 202281.0083.5580.6183.4782.623,546,000
Mar 28, 202282.5083.2281.4582.2981.454,214,600
Mar 25, 202280.7983.8580.5883.8583.004,290,900
Mar 24, 202280.6381.3379.8081.1280.293,946,900
Mar 23, 202280.5080.9879.8680.2779.453,446,700
Mar 22, 202280.2080.5878.3179.7978.983,541,700
Mar 21, 202280.0081.4079.7880.6379.814,278,900
Mar 18, 202277.7478.8476.5078.7677.968,269,500
Mar 17, 202277.2777.9876.0877.5576.764,840,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement