Phillips 66 Common Stockのデータ

Phillips 66 Common Stockの基本情報

名前 Phillips 66 Common Stock
ティッカー PSX
United States
上場年 nan
セクター Energy

Phillips 66 Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 80.6 78.1 78.89 79.39 2761800.0 79.39
2021-02-12 77.79 76.24 77.06 77.23 1954700.0 77.23
2021-02-11 77.26 74.85 76.4 77.24 2308000.0 77.24
2021-02-10 76.78 74.45 74.8 76.72 2231600.0 76.72
2021-02-09 75.56 73.84 75.45 74.53 2644900.0 74.53
2021-02-08 76.14 72.55 72.8 75.79 2678800.0 75.79
2021-02-05 73.51 71.35 73.15 72.04 2466500.0 72.04
2021-02-04 72.6 70.74 71.56 71.93 1997000.0 71.93
2021-02-03 71.39 68.66 68.66 71.29 2598900.0 71.29
2021-02-02 70.15 67.61 69.16 68.66 2324900.0 68.66
2021-02-01 68.45 65.38 68.34 67.38 2968800.0 67.38
2021-01-29 71.4 67.39 69.3 67.8 5732800.0 67.8
2021-01-28 72.62 70.56 71.7 71.45 2654500.0 71.45
2021-01-27 73.18 69.7 70.22 71.2 3080400.0 71.2
2021-01-26 74.08 71.26 72.85 71.31 2056800.0 71.31
2021-01-25 73.2 71.03 72.0 72.08 3003600.0 72.08
2021-01-22 73.09 71.15 71.7 72.55 2563600.0 72.55
2021-01-21 75.41 72.63 74.56 73.16 2698600.0 73.16
2021-01-20 75.96 73.94 75.4 75.39 2566800.0 75.39
2021-01-19 75.17 72.08 72.72 74.78 2976200.0 74.78
2021-01-15 73.46 70.93 73.15 71.74 3413700.0 71.74
2021-01-14 74.95 72.0 72.03 74.14 3028700.0 74.14
2021-01-13 73.7 71.53 73.5 71.77 2520600.0 71.77
2021-01-12 74.07 71.64 72.72 73.74 2649700.0 73.74
2021-01-11 72.8 68.68 69.0 72.27 4944300.0 72.27
2021-01-08 72.6 70.34 72.51 70.71 2683600.0 70.71
2021-01-07 73.31 70.78 71.5 71.86 2568200.0 71.86
2021-01-06 73.42 70.34 73.01 71.22 5097800.0 71.22
2021-01-05 73.78 70.0 70.0 71.75 3907000.0 71.75
2021-01-04 71.29 68.56 70.61 69.88 2714200.0 69.88
2020-12-31 70.74 69.76 70.5 69.94 2003500.0 69.94
2020-12-30 70.91 68.49 68.59 70.6 2906000.0 70.6
2020-12-29 69.87 67.78 69.45 68.38 3847500.0 68.38
2020-12-28 70.93 69.04 69.44 69.33 2442000.0 69.33
2020-12-24 69.28 68.04 69.19 68.73 1295200.0 68.73
2020-12-23 69.97 68.01 68.38 69.36 2988100.0 69.36
2020-12-22 68.18 66.15 66.52 67.51 3573900.0 67.51
2020-12-21 67.26 63.8 64.76 66.49 3479200.0 66.49
2020-12-18 67.52 66.06 67.09 66.85 8457000.0 66.85
2020-12-17 67.87 66.4 67.86 67.17 3162500.0 67.17
2020-12-16 68.5 66.92 68.45 67.29 3395200.0 67.29
2020-12-15 68.69 66.25 67.16 68.25 3028500.0 68.25
2020-12-14 70.55 66.86 69.71 67.19 2816400.0 67.19
2020-12-11 70.42 68.45 70.2 69.51 2557000.0 69.51
2020-12-10 71.7 68.15 68.15 70.86 3352600.0 70.86
2020-12-09 70.1 66.98 68.46 68.77 3602200.0 68.77
2020-12-08 69.08 66.06 66.06 67.39 3050800.0 67.39
2020-12-07 68.81 66.32 68.32 67.05 3059500.0 67.05
2020-12-04 69.92 66.52 66.74 69.32 4437500.0 69.32
2020-12-03 66.9 63.84 64.75 65.02 2732700.0 65.02
2020-12-02 65.28 61.04 61.2 64.43 4410700.0 64.43
2020-12-01 64.18 61.53 62.78 61.88 4022000.0 61.88
2020-11-30 64.5 60.3 64.26 60.58 6423000.0 60.58
2020-11-27 66.25 64.69 65.62 65.23 1936000.0 65.23
2020-11-25 67.23 65.77 66.88 66.26 3755900.0 66.26
2020-11-24 68.71 66.6 68.15 67.72 4207300.0 67.72
2020-11-23 65.92 62.6 62.72 65.84 4504300.0 65.84
2020-11-20 62.49 61.01 61.3 61.59 2651600.0 61.59
2020-11-19 61.82 59.53 60.0 61.45 2673700.0 61.45
2020-11-18 64.85 60.72 64.76 60.75 4151000.0 60.75
2020-11-17 64.43 60.25 61.25 64.34 5370200.0 64.34
2020-11-16 63.14 59.1 61.19 62.62 6020300.0 62.62
2020-11-13 59.5 55.5 55.57 58.76 5655700.0 57.86
2020-11-12 58.53 54.6 57.68 54.85 5068000.0 54.01
2020-11-11 58.99 57.69 58.9 58.98 4588500.0 58.08
2020-11-10 58.78 55.7 58.69 58.14 5192400.0 57.25
2020-11-09 58.23 52.3 52.42 57.03 8912800.0 56.16
2020-11-06 48.89 46.19 48.11 46.68 3617000.0 45.97
2020-11-05 48.91 47.43 47.71 48.19 3211600.0 47.45
2020-11-04 49.25 46.61 47.66 47.92 3709000.0 47.19
2020-11-03 49.04 46.85 48.62 47.52 3287300.0 46.79
2020-11-02 48.48 46.51 47.38 47.96 3732600.0 47.23
2020-10-30 46.74 44.91 45.38 46.66 4578900.0 45.95
2020-10-29 46.18 43.27 43.62 45.98 4436300.0 45.28
2020-10-28 46.5 44.14 45.73 44.22 4911700.0 43.54
2020-10-27 48.37 47.02 48.0 47.07 3525700.0 46.35
2020-10-26 49.65 47.9 49.64 48.14 3215000.0 47.4
2020-10-23 51.44 49.41 50.55 50.48 3291400.0 49.71
2020-10-22 50.19 47.55 48.68 50.01 3408600.0 49.24
2020-10-21 49.82 48.66 48.88 48.72 3798400.0 47.97
2020-10-20 50.09 49.08 49.37 49.59 3471300.0 48.83
2020-10-19 50.93 48.88 50.91 48.95 3683200.0 48.2
2020-10-16 52.5 50.47 52.46 50.58 2938700.0 49.81
2020-10-15 52.74 50.42 51.05 52.51 3502000.0 51.71
2020-10-14 53.36 51.53 51.72 52.08 2112900.0 51.28
2020-10-13 53.46 51.12 52.87 51.27 2885600.0 50.48
2020-10-12 54.36 51.93 52.66 53.46 2769000.0 52.64
2020-10-09 54.5 52.55 54.04 53.04 3185700.0 52.23
2020-10-08 53.66 52.06 52.12 53.64 2398000.0 52.82
2020-10-07 52.18 50.65 51.45 51.93 2621200.0 51.13
2020-10-06 53.49 50.94 53.49 51.06 2926500.0 50.28
2020-10-05 53.13 51.72 51.83 52.55 2711600.0 51.75
2020-10-02 51.76 48.82 48.96 51.06 3453200.0 50.28
2020-10-01 51.6 49.75 51.19 50.28 4047100.0 49.51
2020-09-30 53.05 51.59 52.47 51.84 2668600.0 51.05
2020-09-29 53.82 51.76 53.76 52.19 2464600.0 51.39
2020-09-28 54.64 53.43 53.94 53.98 2126600.0 53.15
2020-09-25 53.28 51.7 52.07 52.88 2824300.0 52.07
2020-09-24 53.85 51.05 52.3 52.85 2981000.0 52.04
2020-09-23 55.82 52.56 55.47 52.63 3725300.0 51.82
2020-09-22 56.82 54.87 55.71 55.36 4135900.0 54.51
2020-09-21 58.23 55.58 57.92 55.92 6187500.0 55.06
2020-09-18 60.72 58.93 59.25 59.82 7292400.0 58.9
2020-09-17 60.42 58.76 58.82 60.35 4187000.0 59.43
2020-09-16 61.73 58.11 58.75 60.51 5347700.0 59.58
2020-09-15 59.54 57.71 58.25 58.05 3397700.0 57.16
2020-09-14 58.92 57.43 57.52 58.37 2889700.0 57.48
2020-09-11 57.42 54.88 55.69 57.07 3002100.0 56.2
2020-09-10 58.26 55.35 58.16 55.36 3100900.0 54.51
2020-09-09 58.63 57.16 58.04 57.87 3057100.0 56.98
2020-09-08 59.63 57.87 58.32 57.96 4119800.0 57.07
2020-09-04 60.64 58.56 60.0 58.98 3420100.0 58.08
2020-09-03 61.73 59.2 60.13 59.69 3365700.0 58.78
2020-09-02 60.38 57.83 58.59 60.05 4491700.0 59.13
2020-09-01 59.41 57.71 58.38 58.79 3194900.0 57.89
2020-08-31 61.92 58.46 61.85 58.47 3657000.0 57.57
2020-08-28 62.07 60.35 60.35 61.79 2470800.0 60.84
2020-08-27 60.43 59.07 60.18 60.26 3160200.0 59.34
2020-08-26 61.84 60.01 61.42 60.03 3003400.0 59.11
2020-08-25 63.95 61.42 63.7 61.63 2303900.0 60.69
2020-08-24 63.68 60.68 61.25 63.65 3011200.0 62.68
2020-08-21 61.78 60.57 61.0 60.97 3124900.0 60.04
2020-08-20 61.59 60.62 60.76 60.97 2598700.0 60.04
2020-08-19 62.09 60.37 61.5 61.42 3100800.0 60.48
2020-08-18 62.5 61.09 62.26 61.31 2658800.0 60.37
2020-08-17 63.14 62.13 62.7 62.36 2816100.0 61.4
2020-08-14 63.76 61.86 62.1 63.66 2638100.0 61.8
2020-08-13 64.29 62.62 63.85 62.63 2875500.0 60.8
2020-08-12 65.51 63.81 65.34 64.41 3442200.0 62.53
2020-08-11 67.47 63.75 66.39 64.11 3544200.0 62.24
2020-08-10 64.92 62.9 63.37 64.87 3387100.0 62.97
2020-08-07 62.99 60.14 60.6 62.87 2911100.0 61.03
2020-08-06 62.95 60.68 61.1 60.97 3187800.0 59.19
2020-08-05 63.12 60.53 63.12 61.96 4595500.0 60.15
2020-08-04 62.33 60.12 60.75 61.85 3412600.0 60.04
2020-08-03 62.0 60.04 61.31 61.12 4331600.0 59.33
2020-07-31 63.1 60.59 61.37 62.02 5838600.0 60.21
2020-07-30 64.21 61.3 64.01 63.09 3118400.0 61.25
2020-07-29 65.59 63.71 64.16 65.58 2449100.0 63.66
2020-07-28 64.96 63.4 64.14 63.58 2428300.0 61.72
2020-07-27 65.03 63.6 64.75 64.59 1826600.0 62.7
2020-07-24 66.48 64.75 65.45 65.06 2040600.0 63.16
2020-07-23 65.7 63.97 64.82 65.18 2104700.0 63.27
2020-07-22 65.53 63.91 65.16 65.25 2585400.0 63.34
2020-07-21 66.9 63.5 63.73 66.42 3242000.0 64.48
2020-07-20 64.56 62.27 63.85 62.33 2079600.0 60.51
2020-07-17 66.16 63.59 65.31 63.84 2122100.0 61.97
2020-07-16 66.12 63.87 65.07 64.87 1857300.0 62.97
2020-07-15 65.72 62.7 63.97 65.46 3635500.0 63.55
2020-07-14 62.21 59.4 59.63 61.96 3423300.0 60.15
2020-07-13 61.77 59.5 61.34 60.27 3481400.0 58.51
2020-07-10 61.12 58.72 58.73 61.06 4247900.0 59.27
2020-07-09 64.33 58.92 64.0 58.98 6096200.0 57.26
2020-07-08 65.56 63.64 64.68 63.98 3798000.0 62.11
2020-07-07 67.25 64.48 67.19 64.61 3120400.0 62.72
2020-07-06 69.95 66.28 69.61 68.09 3592400.0 66.1
2020-07-02 70.98 68.28 70.27 68.42 2624100.0 66.42
2020-07-01 73.35 68.83 71.77 69.11 2251700.0 67.09
2020-06-30 72.35 67.26 68.02 71.9 3502500.0 69.8
2020-06-29 69.76 67.82 68.84 68.66 2364900.0 66.65
2020-06-26 69.75 67.96 69.73 68.07 3797700.0 66.08
2020-06-25 71.46 68.89 69.42 70.07 2655200.0 68.02
2020-06-24 73.72 69.32 73.5 69.99 3560200.0 67.94
2020-06-23 75.46 74.17 74.75 74.7 2749700.0 72.52
2020-06-22 74.84 72.9 74.1 74.4 2455400.0 72.22
2020-06-19 78.41 74.61 78.0 74.7 7484400.0 72.52
2020-06-18 76.67 72.1 72.51 76.24 3760200.0 74.01
2020-06-17 77.27 72.84 77.04 72.88 3661700.0 70.75
2020-06-16 78.95 75.18 78.9 77.04 3419100.0 74.79
2020-06-15 76.59 72.6 73.43 75.6 4308900.0 73.39
2020-06-12 79.66 75.32 77.73 77.26 3025700.0 75.0
2020-06-11 79.85 74.96 78.01 75.0 4387200.0 72.81
2020-06-10 87.02 83.41 85.05 84.33 3201700.0 81.86
2020-06-09 86.91 85.13 86.56 85.67 3809900.0 83.17
2020-06-08 89.79 87.39 88.56 89.73 3355700.0 87.11
2020-06-05 88.46 86.15 86.77 87.4 3767300.0 84.84
2020-06-04 83.64 81.68 82.56 83.13 2586300.0 80.7
2020-06-03 84.36 82.64 82.85 83.73 2562400.0 81.28
2020-06-02 81.73 79.08 79.64 81.57 3151900.0 79.19
2020-06-01 78.97 76.31 78.03 78.83 2470200.0 76.53
2020-05-29 79.3 77.08 78.33 78.26 4305200.0 75.97
2020-05-28 82.03 78.2 81.92 78.56 4129200.0 76.26
2020-05-27 81.92 79.11 80.0 81.73 3328100.0 79.34
2020-05-26 79.92 78.46 79.16 78.97 2747400.0 76.66
2020-05-22 76.84 75.15 76.34 76.46 2036100.0 74.22
2020-05-21 79.1 76.82 78.65 77.09 2299500.0 74.84
2020-05-20 79.11 76.65 76.81 78.25 3501500.0 75.96
2020-05-19 76.81 74.11 76.0 75.22 3736700.0 73.02
2020-05-18 77.74 74.74 75.0 76.28 4532600.0 74.05
2020-05-15 71.9 69.13 70.47 70.93 2830600.0 68.86
2020-05-14 72.79 67.87 69.6 71.75 3159700.0 68.78
2020-05-13 73.36 70.52 73.0 71.03 3687400.0 68.09
2020-05-12 77.37 73.49 77.12 73.53 3117400.0 70.48
2020-05-11 77.74 75.85 76.16 76.67 3441800.0 73.49
2020-05-08 77.44 73.78 74.63 77.06 3279000.0 73.87
2020-05-07 75.63 72.53 73.79 73.31 3586900.0 70.27
2020-05-06 76.29 71.82 75.82 71.91 5972000.0 68.93
2020-05-05 76.77 73.91 75.5 75.2 6934400.0 72.09
2020-05-04 74.41 65.7 66.01 73.48 7575800.0 70.44
2020-05-01 71.37 65.26 70.55 66.36 6626600.0 63.61
2020-04-30 75.63 72.01 73.51 73.17 5993400.0 70.14
2020-04-29 73.8 69.5 70.0 73.5 5191400.0 70.46
2020-04-28 67.67 64.23 65.15 67.34 3851900.0 64.55
2020-04-27 64.13 60.17 60.65 63.49 3234300.0 60.86
2020-04-24 61.62 59.53 61.0 60.53 3399900.0 58.02
2020-04-23 60.64 58.36 60.07 59.97 3419800.0 57.49
2020-04-22 59.87 57.35 59.67 58.18 3073400.0 55.77
2020-04-21 58.0 54.41 55.51 56.8 3287100.0 54.45
2020-04-20 60.28 56.51 57.0 58.12 3468500.0 55.71
2020-04-17 59.69 54.64 54.95 59.53 5601700.0 57.06
2020-04-16 56.39 53.16 55.97 53.53 4363300.0 51.31
2020-04-15 58.4 55.06 58.31 56.47 4093100.0 54.13
2020-04-14 62.41 60.08 61.81 61.07 3496900.0 58.54
2020-04-13 63.8 60.98 63.1 61.56 3438100.0 59.01
2020-04-09 67.44 59.4 67.11 61.52 5316800.0 58.97
2020-04-08 64.2 59.39 59.62 63.7 3754800.0 61.06
2020-04-07 61.56 58.01 60.17 58.63 5281100.0 56.2
2020-04-06 57.93 53.44 54.09 57.42 5347800.0 55.04
2020-04-03 53.35 50.34 53.0 51.62 3587300.0 49.48
2020-04-02 56.1 50.06 51.5 51.72 5169000.0 49.58
2020-04-01 51.85 49.04 51.47 49.51 4142800.0 47.46
2020-03-31 56.5 52.05 55.71 53.65 4743800.0 51.43
2020-03-30 54.93 48.69 50.67 54.16 5207900.0 51.92
2020-03-27 54.34 50.05 52.08 52.32 4191500.0 50.15
2020-03-26 56.74 51.06 51.4 54.39 6014400.0 52.14
2020-03-25 52.9 43.66 46.19 50.5 6516900.0 48.41
2020-03-24 46.32 42.4 45.75 45.58 5476000.0 43.69
2020-03-23 48.0 41.41 47.69 42.09 6075800.0 40.35
2020-03-20 50.96 45.36 47.19 48.35 7605100.0 46.35
2020-03-19 46.64 41.81 43.25 45.68 4936100.0 43.79
2020-03-18 46.93 40.04 44.84 42.97 6970800.0 41.19
2020-03-17 50.73 45.96 49.08 46.67 6274500.0 44.74
2020-03-16 57.59 45.32 46.77 48.27 7192800.0 46.27
2020-03-13 54.41 46.65 50.71 54.36 6997200.0 52.11
2020-03-12 51.21 44.81 51.02 46.4 11492100.0 44.48
2020-03-11 61.67 54.12 61.04 55.15 8448500.0 52.87
2020-03-10 66.87 60.29 65.95 63.36 7047200.0 60.74
2020-03-09 69.1 60.2 62.65 62.09 7993800.0 59.52
2020-03-06 71.16 68.02 70.0 69.3 6374400.0 66.43
2020-03-05 73.82 71.53 72.15 71.98 5724800.0 69.0
2020-03-04 74.77 72.42 74.02 74.63 4201800.0 71.54
2020-03-03 77.58 72.1 75.46 72.86 5710300.0 69.84
2020-03-02 75.45 72.22 75.27 75.11 5279400.0 72.0
2020-02-28 75.37 71.39 71.7 74.86 7138500.0 71.76
2020-02-27 78.74 74.24 78.7 74.26 6900500.0 71.18
2020-02-26 83.74 80.28 83.1 80.33 4156400.0 77.0
2020-02-25 87.3 82.27 86.83 82.81 4211800.0 79.38
2020-02-24 87.88 85.93 86.62 86.56 3732700.0 82.98
2020-02-21 90.16 88.69 89.52 89.25 2406900.0 85.55
2020-02-20 90.29 88.41 88.51 90.19 2905900.0 86.45
2020-02-19 88.73 86.72 88.5 88.36 2441800.0 84.7
2020-02-18 89.1 87.07 88.71 88.0 4542600.0 84.36