NYSE - Nasdaq Real Time Price USD

Phillips 66 (PSX)

151.67 -5.57 (-3.54%)
As of 2:12 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 152.50 155.84 149.55 151.67 151.67 2,557,366
Apr 25, 2024 157.56 158.11 155.62 157.24 157.24 2,617,000
Apr 24, 2024 157.96 158.38 156.29 157.79 157.79 1,945,000
Apr 23, 2024 156.21 159.25 154.88 158.84 158.84 1,756,400
Apr 22, 2024 154.43 158.33 153.09 157.05 157.05 1,625,500
Apr 19, 2024 153.66 157.21 153.48 154.71 154.71 2,760,800
Apr 18, 2024 157.38 157.91 152.72 153.31 153.31 2,347,100
Apr 17, 2024 158.64 159.86 156.28 157.25 157.25 1,946,700
Apr 16, 2024 160.81 161.13 157.60 157.88 157.88 1,864,200
Apr 15, 2024 163.80 165.00 159.91 160.82 160.82 1,589,900
Apr 12, 2024 166.35 166.47 161.88 162.49 162.49 2,001,800
Apr 11, 2024 165.54 165.95 163.16 165.41 165.41 1,997,100
Apr 10, 2024 165.46 166.74 163.57 165.16 165.16 1,802,400
Apr 9, 2024 168.85 169.41 163.73 165.41 165.41 2,358,100
Apr 8, 2024 170.03 171.41 168.48 168.55 168.55 2,624,200
Apr 5, 2024 172.88 174.08 170.64 170.75 170.75 2,182,200
Apr 4, 2024 173.18 173.75 170.00 170.68 170.68 2,781,100
Apr 3, 2024 170.20 173.55 169.10 172.71 172.71 3,210,500
Apr 2, 2024 164.33 169.70 164.07 169.49 169.49 2,999,400
Apr 1, 2024 163.18 163.85 160.97 163.34 163.34 2,214,100
Mar 28, 2024 159.34 163.79 158.84 163.34 163.34 3,177,300
Mar 27, 2024 155.90 159.00 155.90 158.96 158.96 2,211,300
Mar 26, 2024 156.62 157.70 155.89 156.60 156.60 2,351,200
Mar 25, 2024 160.00 161.42 156.43 156.46 156.46 2,306,200
Mar 22, 2024 159.43 159.80 158.10 159.45 159.45 2,078,500
Mar 21, 2024 159.00 159.44 157.00 159.08 159.08 2,488,000
Mar 20, 2024 156.18 159.12 155.52 158.76 158.76 2,388,900
Mar 19, 2024 156.85 158.22 156.28 156.99 156.99 2,877,200
Mar 18, 2024 159.41 159.60 156.31 156.76 156.76 3,470,600
Mar 15, 2024 154.22 159.74 154.22 159.03 159.03 11,725,700
Mar 14, 2024 155.84 156.85 153.45 154.38 154.38 3,637,300
Mar 13, 2024 152.07 155.43 152.00 154.47 154.47 4,028,600
Mar 12, 2024 149.50 151.42 148.43 150.37 150.37 2,367,700
Mar 11, 2024 147.86 149.50 146.21 149.49 149.49 3,230,900
Mar 8, 2024 148.88 150.77 148.33 149.34 149.34 2,398,500
Mar 7, 2024 147.67 150.41 147.32 149.21 149.21 2,947,200
Mar 6, 2024 147.12 148.14 145.13 146.77 146.77 3,210,200
Mar 5, 2024 144.26 147.13 143.82 146.10 146.10 2,886,800
Mar 4, 2024 143.31 145.99 143.05 144.26 144.26 3,479,200
Mar 1, 2024 143.23 144.81 143.22 144.20 144.20 2,063,300
Feb 29, 2024 141.24 143.44 140.95 142.51 142.51 3,370,200
Feb 28, 2024 144.75 145.09 140.87 141.24 141.24 2,594,700
Feb 27, 2024 148.64 149.17 144.96 145.34 145.34 2,106,200
Feb 26, 2024 147.01 150.08 146.80 148.31 148.31 2,584,700
Feb 23, 2024 145.96 147.66 145.28 147.11 147.11 2,189,700
Feb 22, 2024 143.48 146.67 142.69 146.62 146.62 2,633,700
Feb 21, 2024 141.46 143.96 141.46 143.55 143.55 2,403,100
Feb 20, 2024 143.65 143.65 140.49 141.14 141.14 3,483,200
Feb 16, 2024 1.05 Dividend
Feb 16, 2024 145.33 145.43 143.21 143.81 143.81 2,689,700
Feb 15, 2024 144.50 147.38 144.28 146.37 145.32 2,810,900
Feb 14, 2024 146.21 146.53 143.06 145.21 144.17 3,086,700
Feb 13, 2024 144.61 146.43 143.51 145.16 144.12 3,226,300
Feb 12, 2024 146.27 146.29 144.24 144.45 143.41 3,753,800
Feb 9, 2024 146.83 147.78 145.35 145.66 144.62 2,889,100
Feb 8, 2024 146.68 147.93 145.68 146.82 145.77 4,018,700
Feb 7, 2024 146.29 147.51 145.77 146.53 145.48 2,607,800
Feb 6, 2024 148.00 149.52 145.85 145.91 144.86 3,323,300
Feb 5, 2024 144.36 148.27 143.70 147.24 146.18 2,899,800
Feb 2, 2024 145.91 147.71 143.97 145.47 144.43 3,702,200
Feb 1, 2024 145.33 148.72 142.38 145.55 144.51 5,090,500
Jan 31, 2024 144.49 147.68 142.85 144.31 143.27 8,307,900
Jan 30, 2024 137.80 142.58 137.10 142.41 141.39 3,664,500
Jan 29, 2024 139.66 139.78 137.70 139.09 138.09 3,099,600
Jan 26, 2024 137.65 140.28 137.17 140.22 139.21 3,389,100
Jan 25, 2024 135.39 137.68 134.76 137.65 136.66 3,167,700
Jan 24, 2024 131.97 133.70 131.62 133.67 132.71 2,649,200
Jan 23, 2024 129.48 131.42 129.12 131.11 130.17 2,309,600
Jan 22, 2024 128.90 129.95 128.00 129.66 128.73 2,307,900
Jan 19, 2024 127.98 129.12 127.06 129.09 128.16 2,880,300
Jan 18, 2024 128.47 128.47 126.63 127.67 126.75 2,337,300
Jan 17, 2024 128.14 130.22 127.47 128.27 127.35 2,437,000
Jan 16, 2024 133.00 133.53 129.09 129.47 128.54 3,169,400
Jan 12, 2024 132.51 132.95 131.59 132.87 131.92 2,908,800
Jan 11, 2024 129.94 130.92 129.21 130.28 129.35 3,540,000
Jan 10, 2024 133.55 133.55 128.93 129.41 128.48 3,619,900
Jan 9, 2024 133.79 133.79 131.83 133.21 132.25 2,172,600
Jan 8, 2024 133.49 134.19 131.75 133.85 132.89 3,636,500
Jan 5, 2024 136.35 137.42 134.66 135.24 134.27 3,126,500
Jan 4, 2024 136.39 138.06 134.89 135.28 134.31 3,125,200
Jan 3, 2024 134.01 136.45 134.01 135.75 134.78 3,094,700
Jan 2, 2024 133.50 135.25 133.25 134.29 133.33 2,500,300
Dec 29, 2023 133.34 133.90 132.69 133.14 132.18 2,023,900
Dec 28, 2023 134.10 134.69 132.79 132.84 131.89 1,827,500
Dec 27, 2023 135.21 135.99 134.21 134.70 133.73 1,799,000
Dec 26, 2023 135.10 136.09 134.52 135.72 134.75 1,542,400
Dec 22, 2023 135.63 135.82 133.92 134.06 133.10 1,401,900
Dec 21, 2023 134.34 135.34 133.28 134.29 133.33 3,235,100
Dec 20, 2023 134.29 136.69 133.83 134.07 133.11 3,365,700
Dec 19, 2023 131.52 133.83 131.42 133.80 132.84 2,873,100
Dec 18, 2023 131.31 133.02 130.73 131.30 130.36 2,987,700
Dec 15, 2023 127.94 130.18 127.72 129.87 128.94 9,648,400
Dec 14, 2023 128.00 130.37 126.26 130.11 129.18 4,260,100
Dec 13, 2023 125.01 127.42 123.38 127.16 126.25 3,054,600
Dec 12, 2023 125.08 125.50 123.87 125.22 124.32 3,484,900
Dec 11, 2023 125.04 127.36 124.76 126.41 125.50 2,976,800
Dec 8, 2023 125.42 126.40 123.29 125.32 124.42 4,102,700
Dec 7, 2023 125.94 126.74 124.07 124.62 123.73 3,702,200
Dec 6, 2023 126.84 127.86 124.63 125.00 124.10 2,952,000
Dec 5, 2023 128.60 130.58 127.51 127.70 126.78 3,484,500
Dec 4, 2023 128.91 131.37 127.90 128.44 127.52 4,842,900
Dec 1, 2023 128.50 131.26 127.75 129.70 128.77 4,756,200
Nov 30, 2023 122.72 129.75 122.41 128.89 127.97 9,147,400
Nov 29, 2023 123.00 123.87 121.30 122.22 121.34 6,873,900
Nov 28, 2023 118.55 119.23 117.74 118.00 117.15 1,926,400
Nov 27, 2023 118.23 118.87 117.32 118.33 117.48 2,447,200
Nov 24, 2023 118.30 120.04 118.00 118.63 117.78 1,173,600
Nov 22, 2023 115.89 118.21 114.94 118.01 117.16 2,212,000
Nov 21, 2023 117.50 118.14 116.43 117.41 116.57 2,039,400
Nov 20, 2023 116.58 119.02 116.58 118.11 117.26 2,876,700
Nov 17, 2023 114.17 117.38 114.17 116.37 115.54 3,354,300
Nov 16, 2023 1.05 Dividend
Nov 16, 2023 113.44 114.74 111.90 113.53 112.72 4,559,600
Nov 15, 2023 114.56 116.92 114.25 115.49 113.62 3,203,500
Nov 14, 2023 114.31 115.54 114.16 115.02 113.16 2,407,900
Nov 13, 2023 113.50 114.64 113.25 114.15 112.30 1,487,900
Nov 10, 2023 112.00 113.59 111.74 113.44 111.60 2,429,400
Nov 9, 2023 111.81 112.93 110.54 110.63 108.84 1,802,200
Nov 8, 2023 113.05 113.89 111.62 111.81 110.00 2,898,600
Nov 7, 2023 115.33 115.47 113.21 113.86 112.02 2,180,700
Nov 6, 2023 117.24 118.11 116.34 116.85 114.96 2,484,500
Nov 3, 2023 117.76 118.34 115.27 116.79 114.90 2,525,000
Nov 2, 2023 116.16 118.52 116.00 118.12 116.21 2,566,900
Nov 1, 2023 114.85 117.09 113.74 116.09 114.21 3,343,100
Oct 31, 2023 114.43 115.23 112.42 114.07 112.22 3,618,600
Oct 30, 2023 112.22 113.51 109.86 112.44 110.62 3,194,600
Oct 27, 2023 111.14 112.06 107.85 110.93 109.13 5,214,900
Oct 26, 2023 109.86 110.54 108.09 110.10 108.32 3,517,900
Oct 25, 2023 112.13 112.89 110.47 110.74 108.95 2,581,100
Oct 24, 2023 113.53 113.70 111.89 111.93 110.12 2,331,600
Oct 23, 2023 113.31 113.59 112.02 113.05 111.22 2,463,500
Oct 20, 2023 115.35 116.03 113.15 113.54 111.70 2,667,200
Oct 19, 2023 116.15 116.36 114.63 115.19 113.32 2,091,400
Oct 18, 2023 114.19 116.77 113.98 116.25 114.37 3,249,700
Oct 17, 2023 111.68 113.98 111.68 113.91 112.06 2,471,900
Oct 16, 2023 111.50 112.66 111.07 111.78 109.97 2,750,200
Oct 13, 2023 112.46 112.74 110.48 110.60 108.81 3,393,200
Oct 12, 2023 112.92 113.00 109.89 110.75 108.96 1,976,800
Oct 11, 2023 111.42 112.49 110.16 112.13 110.31 2,035,900
Oct 10, 2023 110.86 112.99 110.34 112.39 110.57 2,662,300
Oct 9, 2023 111.06 111.66 109.34 111.21 109.41 2,769,800
Oct 6, 2023 110.51 110.82 108.20 109.19 107.42 2,625,100
Oct 5, 2023 108.78 111.17 108.59 109.48 107.71 3,206,000
Oct 4, 2023 113.16 113.30 108.66 110.49 108.70 4,464,100
Oct 3, 2023 118.00 118.54 114.13 115.63 113.76 2,988,400
Oct 2, 2023 120.09 120.30 118.19 119.02 117.09 2,445,800
Sep 29, 2023 123.44 123.44 119.48 120.15 118.20 2,841,900
Sep 28, 2023 120.49 123.47 120.39 123.38 121.38 3,294,300
Sep 27, 2023 120.46 121.54 119.73 120.80 118.84 2,793,800
Sep 26, 2023 119.20 120.28 118.60 119.42 117.49 2,350,800
Sep 25, 2023 118.50 120.64 118.46 120.26 118.31 2,499,100
Sep 22, 2023 120.50 121.70 118.52 118.58 116.66 2,426,300
Sep 21, 2023 122.42 123.84 119.69 119.94 118.00 2,730,800
Sep 20, 2023 119.72 121.80 119.55 120.07 118.12 2,491,400
Sep 19, 2023 123.40 123.48 119.07 120.22 118.27 2,970,100
Sep 18, 2023 122.53 123.91 121.00 122.45 120.47 2,237,500
Sep 15, 2023 121.97 122.47 120.34 121.03 119.07 9,304,500
Sep 14, 2023 123.91 124.00 122.70 122.97 120.98 2,526,300
Sep 13, 2023 124.75 125.19 122.39 123.17 121.17 2,779,400
Sep 12, 2023 122.88 124.83 122.60 124.28 122.27 4,229,600
Sep 11, 2023 122.90 124.06 121.28 122.34 120.36 3,105,400
Sep 8, 2023 119.87 123.56 119.43 122.23 120.25 4,711,200
Sep 7, 2023 117.25 118.99 116.77 118.75 116.83 3,348,800
Sep 6, 2023 116.87 117.99 115.61 116.64 114.75 1,764,200
Sep 5, 2023 117.70 118.77 116.71 116.74 114.85 2,327,000
Sep 1, 2023 116.13 117.31 115.10 117.17 115.27 2,785,800
Aug 31, 2023 113.70 114.61 112.07 114.16 112.31 3,086,400
Aug 30, 2023 112.85 114.00 112.75 113.65 111.81 2,113,400
Aug 29, 2023 113.18 113.52 112.03 112.69 110.86 1,933,200
Aug 28, 2023 113.26 114.78 112.62 113.13 111.30 1,702,200
Aug 25, 2023 112.79 114.46 111.75 113.89 112.04 2,262,100
Aug 24, 2023 111.62 113.22 111.55 112.39 110.57 1,713,600
Aug 23, 2023 111.93 112.44 110.16 112.26 110.44 2,027,400
Aug 22, 2023 113.70 114.22 112.62 112.94 111.11 2,220,800
Aug 21, 2023 114.90 115.39 112.22 113.33 111.49 2,662,600
Aug 18, 2023 112.61 114.78 112.61 114.24 112.39 4,895,500
Aug 17, 2023 1.05 Dividend
Aug 17, 2023 113.73 115.78 113.48 113.59 111.75 4,704,400
Aug 16, 2023 114.00 115.29 113.22 113.27 110.40 3,904,400
Aug 15, 2023 112.74 114.54 112.48 113.43 110.56 5,087,600
Aug 14, 2023 116.47 116.96 114.30 114.67 111.77 3,043,900
Aug 11, 2023 115.04 117.29 115.04 116.64 113.69 2,557,800
Aug 10, 2023 114.97 116.19 114.26 114.67 111.77 2,587,700
Aug 9, 2023 113.30 115.79 113.01 114.42 111.52 3,864,800
Aug 8, 2023 109.92 113.44 108.97 112.68 109.83 2,865,000
Aug 7, 2023 111.08 112.82 111.04 111.44 108.62 2,982,000
Aug 4, 2023 111.58 113.18 110.45 110.48 107.68 2,650,300
Aug 3, 2023 109.54 110.76 107.41 110.41 107.61 3,510,700
Aug 2, 2023 111.16 113.24 108.10 108.99 106.23 4,886,000
Aug 1, 2023 111.19 112.45 110.65 112.11 109.27 2,694,200
Jul 31, 2023 110.72 111.57 110.60 111.55 108.73 3,800,800
Jul 28, 2023 109.48 110.68 109.08 110.35 107.56 2,141,100
Jul 27, 2023 109.98 110.85 108.80 108.89 106.13 2,925,800
Jul 26, 2023 106.95 109.94 106.83 109.59 106.82 2,687,600
Jul 25, 2023 106.51 108.46 105.56 107.71 104.98 2,744,600
Jul 24, 2023 106.00 108.16 105.80 106.85 104.14 3,691,800
Jul 21, 2023 104.42 105.96 104.07 105.73 103.05 2,711,700
Jul 20, 2023 103.18 104.55 103.12 104.05 101.42 2,520,300
Jul 19, 2023 101.16 103.51 101.13 102.46 99.87 3,052,100
Jul 18, 2023 99.03 102.04 98.89 101.16 98.60 2,367,500
Jul 17, 2023 100.00 100.85 99.01 99.04 96.53 3,078,300
Jul 14, 2023 102.06 102.22 98.65 100.46 97.92 2,865,000
Jul 13, 2023 102.29 103.93 101.61 102.58 99.98 2,886,300
Jul 12, 2023 102.31 103.16 101.53 101.96 99.38 2,374,100
Jul 11, 2023 99.86 101.69 99.80 101.52 98.95 3,060,700
Jul 10, 2023 99.52 101.27 99.46 100.33 97.79 3,785,200
Jul 7, 2023 95.76 100.30 95.52 99.44 96.92 5,338,700
Jul 6, 2023 95.40 96.20 94.52 95.40 92.98 4,692,900
Jul 5, 2023 95.65 96.31 94.54 96.13 93.70 3,854,700
Jul 3, 2023 95.65 96.64 95.40 95.66 93.24 1,348,800
Jun 30, 2023 95.07 95.88 94.27 95.38 92.96 2,573,100
Jun 29, 2023 93.69 94.67 93.40 94.53 92.14 2,254,400
Jun 28, 2023 92.67 94.01 91.78 93.40 91.04 2,574,100
Jun 27, 2023 91.59 93.03 91.18 92.57 90.23 3,763,800
Jun 26, 2023 91.07 92.34 90.87 91.52 89.20 2,846,000
Jun 23, 2023 90.00 91.39 89.74 90.86 88.56 4,192,000
Jun 22, 2023 92.46 93.17 90.69 90.81 88.51 3,515,500
Jun 21, 2023 93.00 94.96 92.65 93.28 90.92 2,902,800
Jun 20, 2023 96.68 96.78 93.47 93.48 91.11 3,273,300
Jun 16, 2023 97.53 97.84 96.67 97.13 94.67 4,964,900
Jun 15, 2023 95.68 97.25 95.36 97.02 94.56 2,123,000
Jun 14, 2023 97.84 98.28 94.85 95.70 93.28 2,297,500
Jun 13, 2023 98.09 99.25 96.79 96.88 94.43 2,733,400
Jun 12, 2023 97.12 98.82 96.64 96.78 94.33 2,883,900
Jun 9, 2023 99.42 99.60 97.43 98.76 96.26 3,247,700
Jun 8, 2023 101.00 101.50 98.75 99.14 96.63 3,653,600
Jun 7, 2023 97.30 101.20 97.13 101.05 98.49 3,871,100
Jun 6, 2023 94.66 97.17 94.52 96.82 94.37 2,888,000
Jun 5, 2023 98.06 98.06 95.10 96.02 93.59 2,996,100
Jun 2, 2023 94.75 97.17 94.24 97.03 94.57 4,658,500
Jun 1, 2023 92.88 94.42 92.57 93.05 90.69 3,100,900
May 31, 2023 91.99 92.73 91.30 91.61 89.29 4,851,700
May 30, 2023 93.52 93.80 92.18 93.59 91.22 2,943,500
May 26, 2023 95.87 96.01 94.35 94.91 92.51 2,440,600
May 25, 2023 95.40 95.49 93.35 95.14 92.73 3,091,700
May 24, 2023 96.13 96.89 95.45 96.56 94.12 2,780,400
May 23, 2023 96.43 97.76 95.41 95.64 93.22 3,113,600
May 22, 2023 95.06 96.45 94.95 95.56 93.14 2,398,100
May 19, 2023 1.05 Dividend
May 19, 2023 95.51 95.92 94.45 94.94 92.54 3,203,600
May 18, 2023 94.39 96.53 93.74 96.28 92.82 4,405,000
May 17, 2023 93.22 94.98 92.31 94.79 91.38 3,408,600
May 16, 2023 94.15 94.58 91.42 91.89 88.59 4,389,600
May 15, 2023 93.25 94.79 92.54 94.22 90.83 3,344,000
May 12, 2023 94.29 94.75 92.71 93.22 89.87 2,776,300
May 11, 2023 92.78 93.89 92.35 93.40 90.04 3,428,400
May 10, 2023 94.34 94.92 93.05 94.23 90.84 3,323,800
May 9, 2023 93.30 95.12 93.09 93.98 90.60 3,274,100
May 8, 2023 94.82 95.30 93.79 93.96 90.58 3,352,800
May 5, 2023 94.21 94.86 93.24 93.44 90.08 2,720,800
May 4, 2023 95.76 95.94 91.86 92.31 88.99 4,619,500
May 3, 2023 93.95 98.10 93.04 95.95 92.50 6,286,000
May 2, 2023 97.90 98.19 93.11 94.73 91.32 4,207,200
May 1, 2023 98.20 99.59 97.58 98.40 94.86 2,546,600
Apr 28, 2023 97.02 99.60 96.81 99.00 95.44 2,710,500
Apr 27, 2023 99.11 99.47 96.33 97.74 94.23 3,132,800
Apr 26, 2023 99.53 100.41 98.32 99.27 95.70 2,716,000

Related Tickers

MPC Marathon Petroleum Corporation
198.21
-0.65%
 
VLO Valero Energy Corporation
166.55
-0.35%
 
DINO HF Sinclair Corporation
57.17
-0.85%
 
SUN Sunoco LP
56.61
+0.51%
 
CVI CVR Energy, Inc.
33.27
-0.34%
 
PBF PBF Energy Inc.
57.53
+0.05%
 
IEP Icahn Enterprises L.P.
17.25
-0.12%
 
DK Delek US Holdings, Inc.
29.47
+0.58%
 
PARR Par Pacific Holdings, Inc.
32.41
-0.15%
 
UGP Ultrapar Participações S.A.
5.24
+3.05%