PSX - Phillips 66

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020103.79103.95102.52103.31103.312,782,000
Jan 16, 2020105.56105.67103.65103.79103.792,568,200
Jan 15, 2020105.57105.71104.12104.89104.892,386,300
Jan 14, 2020105.27106.66104.99106.38106.382,753,400
Jan 13, 2020104.92106.02104.54105.30105.302,243,100
Jan 10, 2020105.64106.75104.81104.87104.871,910,700
Jan 09, 2020103.38105.67102.22105.62105.623,127,700
Jan 08, 2020108.32108.44103.81104.10104.103,452,600
Jan 07, 2020107.13108.22106.74108.14108.142,687,900
Jan 06, 2020108.24108.44107.21107.81107.813,917,100
Jan 03, 2020111.25112.42108.19108.49108.492,236,900
Jan 02, 2020112.08113.18111.38112.20112.201,607,900
Dec 31, 2019110.22111.41110.04111.41111.411,695,900
Dec 30, 2019110.50111.25110.13110.37110.371,712,000
Dec 27, 2019112.41112.41110.53110.60110.601,427,500
Dec 26, 2019112.57113.20111.85112.06112.061,147,700
Dec 24, 2019112.65113.24112.59113.20113.201,190,800
Dec 23, 2019113.40113.67112.21112.67112.671,937,500
Dec 20, 2019113.79114.15112.85113.35113.354,666,900
Dec 19, 2019113.41113.62112.49112.81112.811,850,500
Dec 18, 2019113.29113.94112.59113.04113.043,074,800
Dec 17, 2019114.16114.95112.71113.03113.032,672,000
Dec 16, 2019113.14114.63112.79114.14114.142,097,700
Dec 13, 2019113.88114.66112.70112.99112.991,621,900
Dec 12, 2019112.13113.97111.92113.73113.731,618,800
Dec 11, 2019111.94112.65111.48112.21112.211,652,500
Dec 10, 2019112.30112.57111.69111.93111.932,215,800
Dec 09, 2019113.20113.28111.85111.96111.961,585,300
Dec 06, 2019113.06114.32112.95113.56113.562,142,600
Dec 05, 2019112.78113.21112.17112.54112.541,688,600
Dec 04, 2019113.54114.00112.43112.57112.572,128,900
Dec 03, 2019113.68113.68112.42112.75112.754,128,900
Dec 02, 2019114.87116.06114.06114.33114.332,418,300
Nov 29, 2019114.42115.14114.17114.72114.721,105,700
Nov 27, 2019114.93115.32114.04114.69114.692,290,500
Nov 26, 2019115.53115.76114.05114.33114.334,118,100
Nov 25, 2019117.00117.00115.17115.42115.422,758,900
Nov 22, 2019118.88118.92116.20116.63116.632,261,000
Nov 21, 2019116.36118.68115.90118.37118.372,401,300
Nov 20, 2019117.27117.27114.44116.06116.064,337,000
Nov 19, 2019117.86118.96117.03117.42117.422,781,500
Nov 18, 2019118.15118.67117.53118.65118.651,365,000
Nov 15, 2019119.21119.21117.82118.36118.361,636,700
Nov 15, 20190.9 Dividend
Nov 14, 2019118.65119.58118.38119.44118.541,507,500
Nov 13, 2019117.35118.92117.12118.43117.541,542,200
Nov 12, 2019118.86119.57117.56118.10117.212,178,400
Nov 11, 2019118.65119.82118.35118.41117.521,634,300
Nov 08, 2019118.89119.92118.10119.70118.801,577,600
Nov 07, 2019119.15119.79118.40119.57118.672,386,400
Nov 06, 2019119.18119.39117.76118.42117.532,130,300
Nov 05, 2019119.00119.89117.84118.92118.022,268,900
Nov 04, 2019119.47119.56117.61118.54117.652,031,600
Nov 01, 2019117.63118.59117.40118.40117.512,248,800
Oct 31, 2019116.65117.24114.90116.82115.943,940,600
Oct 30, 2019119.22119.22116.16116.45115.572,286,700
Oct 29, 2019116.49119.78116.35118.96118.063,838,400
Oct 28, 2019115.00118.92115.00117.25116.374,706,800
Oct 25, 2019112.23117.00111.90114.42113.566,245,800
Oct 24, 2019109.51110.97109.18110.63109.803,471,800
Oct 23, 2019108.77109.20108.33109.00108.182,329,600
Oct 22, 2019108.69109.83108.07108.77107.951,571,400
Oct 21, 2019108.00108.57107.57108.20107.381,638,800
Oct 18, 2019107.00107.98106.71107.20106.393,015,900
Oct 17, 2019107.00107.26106.39107.21106.401,767,600
Oct 16, 2019106.79107.77105.94106.26105.461,865,400
Oct 15, 2019106.50108.12106.16107.30106.491,606,400
Oct 14, 2019106.00107.19105.78106.65105.851,409,000
Oct 11, 2019107.00108.20106.42106.53105.732,388,900
Oct 10, 2019103.62106.71103.45106.60105.803,782,100
Oct 09, 2019101.96103.57101.76102.71101.941,827,300
Oct 08, 2019100.88101.55100.39100.82100.061,904,300
Oct 07, 2019101.26102.25100.73101.36100.602,377,200
Oct 04, 201999.27100.9899.21100.86100.102,097,300
Oct 03, 201997.7698.8996.9598.8798.131,639,800
Oct 02, 2019100.40100.4697.2098.2497.502,066,700
Oct 01, 2019103.16103.51100.83101.03100.271,897,900
Sep 30, 2019103.40103.95102.34102.40101.631,801,600
Sep 27, 2019104.81105.48102.98103.66102.882,297,000
Sep 26, 2019104.63105.05103.11104.56103.771,762,600
Sep 25, 2019103.39105.52102.90105.06104.273,043,400
Sep 24, 2019104.20104.39102.33103.62102.842,599,700
Sep 23, 2019103.01104.82103.01104.26103.472,413,000
Sep 20, 2019103.42104.04102.87103.27102.499,381,800
Sep 19, 2019103.47103.99102.59103.08102.301,332,700
Sep 18, 2019101.65103.15101.15102.99102.211,814,700
Sep 17, 2019103.73103.93101.96102.20101.432,464,500
Sep 16, 2019102.11105.00102.02104.03103.254,654,400
Sep 13, 2019102.93103.43102.09102.77102.001,688,400
Sep 12, 2019101.44102.61100.70102.19101.421,868,500
Sep 11, 2019103.29104.22102.10102.47101.701,924,500
Sep 10, 2019102.42103.91102.25102.96102.182,367,200
Sep 09, 2019101.55102.74101.01102.17101.402,396,100
Sep 06, 2019100.13101.3899.42100.91100.152,117,500
Sep 05, 2019100.60101.5099.7599.8099.052,668,700
Sep 04, 2019100.34100.6199.1199.6998.941,664,100
Sep 03, 201997.2899.6197.0399.4798.722,140,100
Aug 30, 201998.6799.7598.1398.6397.891,932,500
Aug 29, 201997.1198.4697.0498.1297.382,372,500
Aug 28, 201994.5496.8694.5496.1795.452,318,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...