Phillips 66 (BCBA:PSX)
Argentina
· Delayed Price · Currency is ARS 41,240
-420 (-1.01%)
Last updated: Apr 28, 2026, 2:51 PM BRT
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 42,000.00 | 42,000.00 | 41,240.00 | 41,400.00 | 41,400.00 | -0.62% | 2,416 |
| Apr 27, 2026 | 41,320.00 | 41,740.00 | 41,320.00 | 41,660.00 | 41,660.00 | 2.61% | 2,239 |
| Apr 24, 2026 | 40,100.00 | 40,600.00 | 39,940.00 | 40,600.00 | 40,600.00 | 3.26% | 82 |
| Apr 23, 2026 | 39,520.00 | 39,520.00 | 39,040.00 | 39,320.00 | 39,320.00 | -0.51% | 94 |
| Apr 22, 2026 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | 0.82% | 42 |
| Apr 21, 2026 | 38,220.00 | 39,200.00 | 38,220.00 | 39,200.00 | 39,200.00 | 2.78% | 59 |
| Apr 20, 2026 | 37,860.00 | 38,340.00 | 37,860.00 | 38,140.00 | 38,140.00 | 0.32% | 63 |
| Apr 17, 2026 | 37,600.00 | 38,100.00 | 37,500.00 | 38,020.00 | 38,020.00 | -3.84% | 245 |
| Apr 16, 2026 | 39,660.00 | 39,880.00 | 39,440.00 | 39,540.00 | 39,540.00 | 1.07% | 268 |
| Apr 15, 2026 | 38,700.00 | 39,400.00 | 38,340.00 | 39,120.00 | 39,120.00 | 0.82% | 80 |
| Apr 14, 2026 | 38,540.00 | 38,840.00 | 38,540.00 | 38,800.00 | 38,800.00 | -0.97% | 2,163 |
| Apr 13, 2026 | 39,020.00 | 39,720.00 | 38,760.00 | 39,180.00 | 39,180.00 | 0.41% | 2,218 |
| Apr 10, 2026 | 38,600.00 | 39,220.00 | 38,580.00 | 39,020.00 | 39,020.00 | -1.17% | 131 |
| Apr 9, 2026 | 41,680.00 | 41,680.00 | 39,480.00 | 39,480.00 | 39,480.00 | -4.36% | 170 |
| Apr 8, 2026 | 40,260.00 | 41,600.00 | 40,260.00 | 41,280.00 | 41,280.00 | -4.04% | 291 |
| Apr 7, 2026 | 43,520.00 | 43,800.00 | 42,940.00 | 43,020.00 | 43,020.00 | -1.42% | 127 |
| Apr 6, 2026 | 43,040.00 | 43,680.00 | 42,860.00 | 43,640.00 | 43,640.00 | 0.32% | 89 |
| Apr 1, 2026 | 44,200.00 | 44,200.00 | 42,900.00 | 43,500.00 | 43,500.00 | -2.47% | 873 |
| Mar 31, 2026 | 45,740.00 | 46,020.00 | 44,200.00 | 44,600.00 | 44,600.00 | -2.41% | 333 |
| Mar 30, 2026 | 46,580.00 | 46,680.00 | 45,680.00 | 45,700.00 | 45,700.00 | -1.51% | 216 |
| Mar 27, 2026 | 44,560.00 | 46,400.00 | 44,480.00 | 46,400.00 | 46,400.00 | 4.46% | 225 |
| Mar 26, 2026 | 43,820.00 | 45,160.00 | 43,820.00 | 44,420.00 | 44,420.00 | 1.28% | 175 |
| Mar 25, 2026 | 44,400.00 | 44,600.00 | 43,600.00 | 43,860.00 | 43,860.00 | 1.95% | 68 |
| Mar 23, 2026 | 41,920.00 | 43,340.00 | 41,920.00 | 43,020.00 | 43,020.00 | -0.32% | 68 |
| Mar 20, 2026 | 44,020.00 | 44,020.00 | 43,040.00 | 43,160.00 | 43,160.00 | -0.96% | 158 |
| Mar 19, 2026 | 43,280.00 | 43,780.00 | 43,240.00 | 43,580.00 | 43,580.00 | 2.64% | 159 |
| Mar 18, 2026 | 43,040.00 | 43,180.00 | 42,400.00 | 42,460.00 | 42,460.00 | 0.09% | 95 |
| Mar 17, 2026 | 42,040.00 | 42,600.00 | 42,040.00 | 42,420.00 | 42,420.00 | -0.28% | 127 |
| Mar 16, 2026 | 42,480.00 | 42,540.00 | 42,360.00 | 42,540.00 | 42,540.00 | -0.14% | 147 |
| Mar 13, 2026 | 42,580.00 | 42,720.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.95% | 78 |
| Mar 12, 2026 | 42,000.00 | 43,320.00 | 42,000.00 | 42,200.00 | 42,200.00 | 2.63% | 222 |
| Mar 11, 2026 | 40,700.00 | 41,120.00 | 40,500.00 | 41,120.00 | 41,120.00 | 3.89% | 142 |
| Mar 10, 2026 | 39,260.00 | 40,140.00 | 39,260.00 | 39,580.00 | 39,580.00 | -0.60% | 139 |
| Mar 9, 2026 | 40,920.00 | 41,200.00 | 39,820.00 | 39,820.00 | 39,820.00 | -2.64% | 317 |
| Mar 6, 2026 | 41,640.00 | 41,680.00 | 40,020.00 | 40,900.00 | 40,900.00 | -0.68% | 71 |
| Mar 5, 2026 | 40,280.00 | 41,340.00 | 40,280.00 | 41,180.00 | 41,180.00 | 2.85% | 162 |
| 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 |