Phillips 66 (0KHZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 07:12PM BST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 0.00 | 0.00 | 0.00 | 138.05 | 138.05 | - |
| 04 Jun 2024 | 137.00 | 138.91 | 136.37 | 138.68 | 138.68 | 371 |
| 03 Jun 2024 | 141.00 | 141.97 | 138.05 | 138.19 | 138.19 | 1,117 |
| 31 May 2024 | 138.56 | 142.05 | 138.56 | 142.04 | 142.04 | 888 |
| 30 May 2024 | 138.58 | 138.67 | 137.00 | 138.19 | 138.19 | 384,108 |
| 29 May 2024 | 142.77 | 142.77 | 138.00 | 138.38 | 138.38 | 1,011 |
| 28 May 2024 | 143.68 | 143.86 | 142.25 | 143.19 | 143.19 | 439 |
| 24 May 2024 | 143.06 | 143.91 | 142.24 | 142.31 | 142.31 | 509 |
| 23 May 2024 | 143.25 | 144.26 | 141.84 | 141.84 | 141.84 | 437 |
| 22 May 2024 | 143.29 | 144.43 | 141.67 | 143.44 | 143.44 | 1,559 |
| 21 May 2024 | 144.73 | 145.44 | 143.09 | 144.30 | 144.30 | 248 |
| 20 May 2024 | 147.22 | 147.44 | 143.36 | 143.50 | 143.50 | 688 |
| 17 May 2024 | 144.95 | 146.96 | 144.95 | 146.96 | 146.96 | 1,125 |
| 17 May 2024 | 1.15 Dividend | |||||
| 16 May 2024 | 145.71 | 146.80 | 145.14 | 145.47 | 144.32 | 393 |
| 15 May 2024 | 145.46 | 145.66 | 142.90 | 145.66 | 144.51 | 293 |
| 14 May 2024 | 144.00 | 144.48 | 143.00 | 144.48 | 143.34 | 268 |
| 13 May 2024 | 145.60 | 146.51 | 144.85 | 145.04 | 143.89 | 4,437 |
| 10 May 2024 | 148.86 | 148.86 | 145.64 | 145.91 | 144.76 | 1,052 |
| 09 May 2024 | 147.95 | 149.08 | 147.10 | 147.20 | 146.04 | 2,194 |
| 08 May 2024 | 144.41 | 147.62 | 144.41 | 147.13 | 145.97 | 426 |
| 07 May 2024 | 145.48 | 146.29 | 144.50 | 145.21 | 144.06 | 655 |
| 03 May 2024 | 144.06 | 144.48 | 143.05 | 143.23 | 142.10 | 564 |
| 02 May 2024 | 141.66 | 143.79 | 141.14 | 143.37 | 142.24 | 801 |
| 01 May 2024 | 142.57 | 143.57 | 138.87 | 138.87 | 137.77 | 994 |
| 30 Apr 2024 | 150.91 | 150.91 | 145.37 | 145.37 | 144.22 | 1,647 |
| 29 Apr 2024 | 151.50 | 151.91 | 150.32 | 150.98 | 149.79 | 153,471 |
| 26 Apr 2024 | 152.63 | 155.01 | 149.74 | 151.64 | 150.44 | 1,282 |
| 25 Apr 2024 | 157.56 | 157.98 | 155.88 | 157.18 | 155.94 | 612 |
| 24 Apr 2024 | 158.84 | 158.84 | 156.36 | 157.71 | 156.46 | 140,439 |
| 23 Apr 2024 | 155.81 | 159.17 | 155.13 | 158.74 | 157.49 | 1,440 |
| 22 Apr 2024 | 154.71 | 157.80 | 153.38 | 157.80 | 156.55 | 15,583 |
| 19 Apr 2024 | 153.43 | 157.17 | 153.43 | 155.76 | 154.53 | 974 |
| 18 Apr 2024 | 155.91 | 157.74 | 152.95 | 153.26 | 152.05 | 2,028 |
| 17 Apr 2024 | 157.99 | 159.89 | 156.37 | 156.87 | 155.63 | 1,628 |
| 16 Apr 2024 | 160.81 | 160.89 | 157.66 | 157.66 | 156.41 | 966 |
| 15 Apr 2024 | 163.80 | 164.75 | 160.23 | 160.29 | 159.02 | 1,508 |
| 12 Apr 2024 | 165.78 | 166.38 | 163.06 | 163.95 | 162.65 | 4,009 |
| 11 Apr 2024 | 165.16 | 165.87 | 163.27 | 164.14 | 162.84 | 4,118 |
| 10 Apr 2024 | 164.72 | 166.61 | 163.59 | 165.29 | 163.98 | 2,791 |
| 09 Apr 2024 | 168.19 | 169.47 | 163.82 | 164.23 | 162.93 | 5,830 |
| 08 Apr 2024 | 170.01 | 171.33 | 168.74 | 169.01 | 167.67 | 1,567 |
| 05 Apr 2024 | 172.88 | 173.15 | 171.20 | 171.21 | 169.86 | 1,735 |
| 04 Apr 2024 | 172.63 | 173.57 | 171.29 | 171.29 | 169.94 | 5,006 |
| 03 Apr 2024 | 170.00 | 173.38 | 169.35 | 173.38 | 172.01 | 4,846 |
| 02 Apr 2024 | 164.50 | 168.64 | 164.11 | 168.61 | 167.28 | 1,865 |
| 28 Mar 2024 | 155.90 | 162.97 | 155.90 | 162.95 | 161.66 | 22,998 |
| 27 Mar 2024 | 156.01 | 158.47 | 155.71 | 158.47 | 157.22 | 707 |
| 26 Mar 2024 | 156.48 | 157.47 | 156.18 | 156.83 | 155.59 | 1,120 |
| 25 Mar 2024 | 159.74 | 161.51 | 157.12 | 157.24 | 156.00 | 1,264 |
| 22 Mar 2024 | 159.50 | 159.79 | 158.06 | 159.46 | 158.20 | 1,291 |
| 21 Mar 2024 | 158.31 | 158.88 | 157.09 | 157.74 | 156.49 | 1,959 |
| 20 Mar 2024 | 155.89 | 158.89 | 155.48 | 158.89 | 157.63 | 680 |
| 19 Mar 2024 | 156.90 | 157.75 | 156.40 | 156.74 | 155.50 | 947,912 |
| 18 Mar 2024 | 158.75 | 159.41 | 156.45 | 156.54 | 155.30 | 1,429 |
| 15 Mar 2024 | 157.17 | 159.10 | 154.94 | 158.86 | 157.60 | 2,139 |
| 14 Mar 2024 | 155.58 | 156.59 | 153.72 | 155.00 | 153.77 | 3,164 |
| 13 Mar 2024 | 149.31 | 155.32 | 149.31 | 154.90 | 153.68 | 979 |
| 12 Mar 2024 | 149.10 | 150.53 | 148.57 | 149.80 | 148.62 | 1,128 |
| 11 Mar 2024 | 147.86 | 148.90 | 146.26 | 148.90 | 147.72 | 689 |
| 08 Mar 2024 | 149.10 | 150.15 | 148.80 | 148.97 | 147.79 | 356 |
| 07 Mar 2024 | 147.24 | 150.30 | 146.89 | 149.55 | 148.37 | 1,016 |
| 06 Mar 2024 | 147.50 | 148.04 | 145.74 | 146.85 | 145.69 | 826 |
| 05 Mar 2024 | 144.26 | 147.04 | 143.88 | 146.54 | 145.39 | 177 |
| 04 Mar 2024 | 144.43 | 145.32 | 143.00 | 144.96 | 143.81 | 2,845 |
| 01 Mar 2024 | 143.33 | 144.79 | 143.23 | 143.77 | 142.63 | 424 |
| 29 Feb 2024 | 141.72 | 143.21 | 140.80 | 141.98 | 140.86 | 345 |
| 28 Feb 2024 | 143.51 | 144.74 | 141.33 | 141.93 | 140.81 | 1,382 |
| 27 Feb 2024 | 148.31 | 149.49 | 146.07 | 146.07 | 144.92 | 633,177 |
| 26 Feb 2024 | 147.01 | 150.05 | 146.72 | 148.78 | 147.60 | 616 |
| 23 Feb 2024 | 145.50 | 146.88 | 145.35 | 146.60 | 145.45 | 529 |
| 22 Feb 2024 | 143.55 | 145.71 | 143.00 | 145.71 | 144.55 | 488,186 |
| 21 Feb 2024 | 141.86 | 143.91 | 141.36 | 143.90 | 142.76 | 1,008 |
| 20 Feb 2024 | 143.11 | 143.34 | 140.73 | 140.99 | 139.88 | 1,267 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 146.37 | 146.37 | 143.23 | 144.33 | 143.19 | 541 |
| 16 Feb 2024 | 1.05 Dividend | |||||
| 15 Feb 2024 | 145.24 | 147.29 | 144.81 | 145.82 | 143.63 | 247 |
| 14 Feb 2024 | 146.06 | 146.23 | 143.11 | 143.53 | 141.37 | 732 |
| 13 Feb 2024 | 145.15 | 146.12 | 143.56 | 144.77 | 142.59 | 2,058 |
| 12 Feb 2024 | 144.90 | 146.17 | 144.54 | 145.48 | 143.29 | 593 |
| 09 Feb 2024 | 147.53 | 147.74 | 145.56 | 146.09 | 143.89 | 1,089 |
| 08 Feb 2024 | 146.64 | 147.46 | 145.93 | 146.65 | 144.44 | 508 |
| 07 Feb 2024 | 146.32 | 147.09 | 145.94 | 146.76 | 144.55 | 268 |
| 06 Feb 2024 | 147.87 | 149.46 | 147.26 | 147.83 | 145.61 | 908 |
| 05 Feb 2024 | 144.36 | 147.00 | 143.83 | 146.92 | 144.71 | 1,628 |
| 02 Feb 2024 | 146.34 | 146.54 | 144.23 | 146.54 | 144.33 | 3,073 |
| 01 Feb 2024 | 145.59 | 148.46 | 145.04 | 148.36 | 146.13 | 491 |
| 31 Jan 2024 | 146.47 | 147.71 | 143.45 | 144.30 | 142.13 | 1,464 |
| 30 Jan 2024 | 139.09 | 141.60 | 137.50 | 141.20 | 139.08 | 1,974,329 |
| 29 Jan 2024 | 139.39 | 139.71 | 137.76 | 138.12 | 136.04 | 258 |
| 26 Jan 2024 | 137.65 | 139.63 | 137.20 | 138.92 | 136.83 | 598 |
| 25 Jan 2024 | 135.54 | 136.65 | 134.83 | 136.28 | 134.23 | 475 |
| 24 Jan 2024 | 131.70 | 133.64 | 131.65 | 133.26 | 131.25 | 156 |
| 23 Jan 2024 | 129.45 | 131.14 | 129.45 | 130.44 | 128.48 | 1,108 |
| 22 Jan 2024 | 128.13 | 129.79 | 128.13 | 129.34 | 127.39 | 583 |
| 19 Jan 2024 | 127.44 | 128.47 | 127.16 | 128.41 | 126.48 | 1,167 |
| 18 Jan 2024 | 128.22 | 128.22 | 126.73 | 127.37 | 125.45 | 510 |
| 17 Jan 2024 | 128.04 | 129.98 | 127.92 | 128.10 | 126.17 | 97 |
| 16 Jan 2024 | 132.92 | 133.27 | 130.37 | 130.37 | 128.41 | 800,172 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.