Phillips 66 (BCBA:PSX)
Argentina
· Delayed Price · Currency is ARS 41,180
+1,140 (2.85%)
At close: Mar 5, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 38,960.00 | 40,200.00 | 38,400.00 | 40,040.00 | 40,040.00 | 2.77% | 197 |
| Mar 3, 2026 | 39,800.00 | 40,000.00 | 38,440.00 | 38,960.00 | 38,960.00 | -0.20% | 96 |
| Mar 2, 2026 | 38,300.00 | 39,040.00 | 38,100.00 | 39,040.00 | 39,040.00 | 4.72% | 93 |
| Feb 27, 2026 | 37,160.00 | 37,460.00 | 37,000.00 | 37,280.00 | 37,280.00 | -1.11% | 394 |
| Feb 26, 2026 | 36,560.00 | 38,060.00 | 36,560.00 | 37,700.00 | 37,700.00 | 2.00% | 94 |
| Feb 25, 2026 | 37,040.00 | 37,040.00 | 36,320.00 | 36,960.00 | 36,960.00 | -0.81% | 871 |
| Feb 24, 2026 | 37,000.00 | 37,260.00 | 36,960.00 | 37,260.00 | 37,260.00 | 0.92% | 54 |
| Feb 23, 2026 | 37,380.00 | 37,380.00 | 36,660.00 | 36,920.00 | 36,920.00 | -1.96% | 1,909 |
| Feb 20, 2026 | 38,040.00 | 38,040.00 | 37,540.00 | 37,660.00 | 37,367.39 | 0.37% | 137 |
| Feb 19, 2026 | 37,560.00 | 37,700.00 | 37,520.00 | 37,520.00 | 37,228.48 | -1.47% | 96 |
| Feb 18, 2026 | 38,920.00 | 38,920.00 | 38,080.00 | 38,080.00 | 37,784.13 | -2.51% | 192 |
| Feb 13, 2026 | 38,400.00 | 39,060.00 | 38,320.00 | 39,060.00 | 38,756.51 | 1.56% | 59 |
| Feb 12, 2026 | 39,500.00 | 39,960.00 | 38,400.00 | 38,460.00 | 38,161.18 | -2.73% | 105 |
| Feb 11, 2026 | 39,260.00 | 39,620.00 | 38,760.00 | 39,540.00 | 39,232.78 | 2.86% | 100 |
| Feb 10, 2026 | 38,380.00 | 38,500.00 | 38,380.00 | 38,440.00 | 38,141.33 | -1.69% | 15 |
| Feb 9, 2026 | 39,240.00 | 39,440.00 | 38,940.00 | 39,100.00 | 38,796.20 | -0.41% | 196 |
| Feb 6, 2026 | 38,860.00 | 39,800.00 | 38,860.00 | 39,260.00 | 38,954.96 | 1.97% | 94 |
| Feb 5, 2026 | 38,680.00 | 38,680.00 | 37,400.00 | 38,500.00 | 38,200.86 | 0.42% | 184 |
| Feb 4, 2026 | 36,560.00 | 38,800.00 | 36,560.00 | 38,340.00 | 38,042.11 | 6.09% | 618 |
| Feb 3, 2026 | 36,000.00 | 36,460.00 | 35,220.00 | 36,140.00 | 35,859.20 | 1.80% | 1,997 |
| Feb 2, 2026 | 35,780.00 | 35,780.00 | 35,320.00 | 35,500.00 | 35,224.17 | -0.67% | 109 |
| Jan 30, 2026 | 37,100.00 | 37,100.00 | 35,400.00 | 35,740.00 | 35,462.31 | -2.35% | 131 |
| Jan 29, 2026 | 35,920.00 | 37,200.00 | 35,920.00 | 36,600.00 | 36,315.63 | 3.04% | 481 |
| Jan 28, 2026 | 35,100.00 | 35,680.00 | 35,100.00 | 35,520.00 | 35,244.02 | 0.40% | 142 |
| Jan 27, 2026 | 35,140.00 | 35,920.00 | 35,140.00 | 35,380.00 | 35,105.11 | -0.28% | 2,092 |
| Jan 26, 2026 | 35,660.00 | 36,520.00 | 35,420.00 | 35,480.00 | 35,204.33 | -1.66% | 65 |
| Jan 23, 2026 | 37,000.00 | 37,000.00 | 35,840.00 | 36,080.00 | 35,799.67 | 2.33% | 3,365 |
| Jan 22, 2026 | 35,660.00 | 35,920.00 | 35,260.00 | 35,260.00 | 34,986.04 | -0.68% | 239 |
| Jan 21, 2026 | 35,240.00 | 36,180.00 | 35,240.00 | 35,500.00 | 35,224.17 | 1.89% | 345 |
| Jan 20, 2026 | 35,380.00 | 35,380.00 | 34,740.00 | 34,840.00 | 34,569.30 | -2.68% | 88 |
| Jan 19, 2026 | 35,200.00 | 35,820.00 | 35,200.00 | 35,800.00 | 35,521.84 | 1.42% | 9 |
| Jan 16, 2026 | 35,560.00 | 35,560.00 | 35,220.00 | 35,300.00 | 35,025.73 | -0.28% | 893 |
| Jan 15, 2026 | 36,380.00 | 36,380.00 | 35,080.00 | 35,400.00 | 35,124.95 | -2.53% | 1,982 |
| Jan 14, 2026 | 35,460.00 | 36,400.00 | 35,460.00 | 36,320.00 | 36,037.80 | 3.48% | 152 |
| Jan 13, 2026 | 35,380.00 | 35,720.00 | 35,100.00 | 35,100.00 | 34,827.28 | -0.79% | 251 |
| Jan 12, 2026 | 35,980.00 | 36,820.00 | 35,180.00 | 35,380.00 | 35,105.11 | -2.59% | 358 |
| Jan 9, 2026 | 36,900.00 | 36,900.00 | 36,220.00 | 36,320.00 | 36,037.80 | -0.82% | 517 |
| Jan 8, 2026 | 34,920.00 | 36,820.00 | 34,740.00 | 36,620.00 | 36,335.47 | 4.45% | 602 |
| Jan 7, 2026 | 35,920.00 | 36,520.00 | 34,740.00 | 35,060.00 | 34,787.59 | 0.17% | 1,216 |
| Jan 6, 2026 | 36,180.00 | 36,180.00 | 34,880.00 | 35,000.00 | 34,728.06 | -2.67% | 2,743 |
| Jan 5, 2026 | 35,580.00 | 36,100.00 | 34,860.00 | 35,960.00 | 35,680.60 | 7.09% | 4,794 |
| Jan 2, 2026 | 32,820.00 | 33,600.00 | 32,820.00 | 33,580.00 | 33,319.09 | 2.32% | 672 |
| Dec 30, 2025 | 32,540.00 | 32,940.00 | 32,540.00 | 32,820.00 | 32,565.00 | 0.74% | 74 |
| Dec 29, 2025 | 32,880.00 | 32,880.00 | 32,580.00 | 32,580.00 | 32,326.86 | -0.91% | 116 |
| Dec 24, 2025 | 33,060.00 | 33,060.00 | 32,880.00 | 32,880.00 | 32,624.53 | - | 10 |
| Dec 23, 2025 | 33,140.00 | 33,320.00 | 32,880.00 | 32,880.00 | 32,624.53 | -1.08% | 103 |
| Dec 22, 2025 | 33,320.00 | 33,340.00 | 33,140.00 | 33,240.00 | 32,981.73 | 0.06% | 62 |
| Dec 19, 2025 | 33,120.00 | 33,460.00 | 33,020.00 | 33,220.00 | 32,961.89 | 0.67% | 195 |
| Dec 18, 2025 | 34,600.00 | 34,600.00 | 32,980.00 | 33,000.00 | 32,743.60 | -3.51% | 2,278 |
| Dec 17, 2025 | 34,080.00 | 34,220.00 | 33,780.00 | 34,200.00 | 33,934.27 | 0.29% | 91 |
| Dec 16, 2025 | 35,780.00 | 35,780.00 | 34,080.00 | 34,100.00 | 33,835.05 | -4.64% | 375 |
| Dec 15, 2025 | 35,240.00 | 35,760.00 | 35,240.00 | 35,760.00 | 35,482.15 | 0.79% | 25 |
| Dec 12, 2025 | 35,780.00 | 35,780.00 | 35,480.00 | 35,480.00 | 35,204.33 | -1.39% | 37 |
| Dec 11, 2025 | 35,820.00 | 36,080.00 | 35,760.00 | 35,980.00 | 35,700.44 | 0.78% | 1,094 |
| Dec 10, 2025 | 35,020.00 | 35,820.00 | 34,980.00 | 35,700.00 | 35,422.62 | 2.29% | 195 |
| Dec 9, 2025 | 34,820.00 | 35,140.00 | 34,820.00 | 34,900.00 | 34,628.84 | -1.52% | 97 |
| Dec 5, 2025 | 35,180.00 | 35,520.00 | 35,100.00 | 35,440.00 | 35,164.64 | 1.26% | 46 |
| Dec 4, 2025 | 35,100.00 | 35,340.00 | 34,600.00 | 35,000.00 | 34,728.06 | -0.34% | 92 |
| Dec 3, 2025 | 35,240.00 | 35,260.00 | 34,900.00 | 35,120.00 | 34,847.13 | 0.52% | 361 |
| Dec 2, 2025 | 34,840.00 | 35,240.00 | 34,840.00 | 34,940.00 | 34,668.53 | -1.08% | 484 |
| Dec 1, 2025 | 35,180.00 | 35,500.00 | 34,920.00 | 35,320.00 | 35,045.57 | - | 1,180 |
| Nov 28, 2025 | 35,100.00 | 35,340.00 | 34,360.00 | 35,320.00 | 35,045.57 | 0.91% | 181 |
| Nov 27, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,728.06 | 1.16% | 2 |
| Nov 26, 2025 | 34,500.00 | 34,740.00 | 34,500.00 | 34,600.00 | 34,331.17 | 1.35% | 109 |
| Nov 25, 2025 | 33,500.00 | 34,180.00 | 32,800.00 | 34,140.00 | 33,874.74 | 1.73% | 272 |
| Nov 21, 2025 | 33,220.00 | 33,700.00 | 33,220.00 | 33,560.00 | 33,299.25 | 2.01% | 37 |
| Nov 20, 2025 | 33,160.00 | 33,500.00 | 32,860.00 | 32,900.00 | 32,644.38 | -0.36% | 362 |
| Nov 19, 2025 | 32,860.00 | 33,380.00 | 32,760.00 | 33,020.00 | 32,763.44 | -2.83% | 55 |
| Nov 18, 2025 | 33,560.00 | 34,000.00 | 33,560.00 | 33,980.00 | 33,715.98 | 0.77% | 229 |
| Nov 17, 2025 | 34,760.00 | 34,760.00 | 33,700.00 | 33,720.00 | 33,458.00 | -4.80% | 420 |
| Nov 14, 2025 | 34,400.00 | 35,540.00 | 34,400.00 | 35,420.00 | 34,968.96 | 3.15% | 607 |
| Nov 13, 2025 | 34,440.00 | 34,600.00 | 34,340.00 | 34,340.00 | 33,902.71 | 0.70% | 126 |
| Nov 12, 2025 | 34,460.00 | 34,460.00 | 34,020.00 | 34,100.00 | 33,665.76 | -2.01% | 1,565 |
| Nov 11, 2025 | 34,460.00 | 35,100.00 | 34,460.00 | 34,800.00 | 34,356.85 | 0.99% | 100 |
| Nov 10, 2025 | 33,840.00 | 34,480.00 | 33,460.00 | 34,460.00 | 34,021.18 | 1.83% | 51 |
| Nov 7, 2025 | 34,120.00 | 34,740.00 | 33,840.00 | 33,840.00 | 33,409.08 | -2.59% | 804 |
| Nov 6, 2025 | 34,380.00 | 35,040.00 | 34,380.00 | 34,740.00 | 34,297.62 | 2.36% | 1,549 |
| Nov 5, 2025 | 34,500.00 | 34,520.00 | 33,740.00 | 33,940.00 | 33,507.80 | -0.76% | 303 |
| Nov 4, 2025 | 33,980.00 | 34,340.00 | 33,900.00 | 34,200.00 | 33,764.49 | -2.73% | 68 |
| Nov 3, 2025 | 34,180.00 | 35,320.00 | 34,180.00 | 35,160.00 | 34,712.27 | 3.17% | 325 |
| Oct 31, 2025 | 34,080.00 | 34,140.00 | 33,920.00 | 34,080.00 | 33,646.02 | 0.06% | 425 |
| Oct 30, 2025 | 34,380.00 | 35,000.00 | 34,040.00 | 34,060.00 | 33,626.27 | -0.12% | 110 |
| Oct 29, 2025 | 32,800.00 | 34,320.00 | 32,380.00 | 34,100.00 | 33,665.76 | 2.16% | 415 |
| Oct 28, 2025 | 33,280.00 | 33,620.00 | 33,000.00 | 33,380.00 | 32,954.93 | -5.22% | 310 |
| Oct 27, 2025 | 33,000.00 | 35,220.00 | 32,800.00 | 35,220.00 | 34,771.50 | - | 82 |
| Oct 24, 2025 | 35,080.00 | 35,480.00 | 34,680.00 | 35,220.00 | 34,771.50 | 0.40% | 352 |
| Oct 23, 2025 | 35,700.00 | 35,760.00 | 35,040.00 | 35,080.00 | 34,633.29 | -0.23% | 342 |
| Oct 22, 2025 | 34,320.00 | 35,160.00 | 34,320.00 | 35,160.00 | 34,712.27 | 2.03% | 1,476 |
| Oct 21, 2025 | 33,440.00 | 34,500.00 | 33,440.00 | 34,460.00 | 34,021.18 | 1.35% | 405 |
| Oct 20, 2025 | 33,480.00 | 34,100.00 | 33,480.00 | 34,000.00 | 33,567.04 | 2.41% | 265 |
| Oct 17, 2025 | 32,500.00 | 33,340.00 | 32,400.00 | 33,200.00 | 32,777.23 | 4.08% | 153 |
| Oct 16, 2025 | 31,300.00 | 32,060.00 | 31,260.00 | 31,900.00 | 31,493.78 | 1.08% | 440 |
| Oct 15, 2025 | 32,480.00 | 32,480.00 | 31,140.00 | 31,560.00 | 31,158.11 | -1.74% | 89 |
| Oct 14, 2025 | 30,620.00 | 32,520.00 | 30,620.00 | 32,120.00 | 31,710.98 | 3.35% | 842 |
| Oct 13, 2025 | 30,040.00 | 31,080.00 | 30,040.00 | 31,080.00 | 30,684.22 | -2.39% | 356 |
| Oct 9, 2025 | 34,220.00 | 34,220.00 | 31,700.00 | 31,840.00 | 31,434.54 | -5.80% | 511 |
| Oct 8, 2025 | 34,480.00 | 34,480.00 | 33,540.00 | 33,800.00 | 33,369.59 | -1.63% | 521 |
| Oct 7, 2025 | 33,480.00 | 34,460.00 | 32,880.00 | 34,360.00 | 33,922.45 | 2.38% | 1,947 |
| Oct 6, 2025 | 33,660.00 | 34,280.00 | 33,540.00 | 33,560.00 | 33,132.64 | -0.59% | 585 |
| Oct 3, 2025 | 35,560.00 | 35,700.00 | 33,740.00 | 33,760.00 | 33,330.09 | -3.10% | 343 |