Phillips 66 (P1SX34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -16.98 | -4.47006791976 | 379.86 | 379.86 | 362.88 | 1 | 372.07333333 | DR |
| 12 | -3.02 | -0.825362120798 | 365.9 | 379.86 | 361.98 | 19 | 368.79497041 | DR |
| 26 | -2.62 | -0.71682626539 | 365.5 | 386.23 | 359.68 | 14 | 368.68374302 | DR |
| 52 | 103.05 | 39.6605472809 | 259.83 | 386.23 | 258.18 | 59 | 296.11515346 | DR |
| 156 | 171.17 | 89.285900579 | 191.71 | 386.23 | 172 | 99 | 250.48295747 | DR |
| 260 | 171.35 | 89.4637915731 | 191.53 | 386.23 | 108.31 | 343 | 194.73432731 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721943000 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721856600 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721770200 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721683800 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721424600 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721338200 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721251800 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721165400 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1721079000 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1720819800 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1720733400 | 362.88 | 0 | 0.00 | 362.88 | 362.88 | 362.88 | 0 |
| 1720647000 | 362.88 | -10.6 | -2.84 | 362.88 | 362.88 | 362.88 | 1 |
| 1720560600 | 373.48 | 0 | 0.00 | 373.48 | 373.48 | 373.48 | 0 |
| 1720474200 | 373.48 | -6.38 | -1.68 | 373.48 | 373.48 | 373.48 | 1 |
| 1720215000 | 379.86 | 12.45 | 3.39 | 379.86 | 379.86 | 379.86 | 1 |
| 1720128600 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1720042200 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719955800 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719869400 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719610200 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719523800 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719437400 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719351000 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719264600 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1719005400 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1718919000 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1718832600 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1718746200 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1718659800 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1718400600 | 367.41 | 0 | 0.00 | 367.41 | 367.41 | 367.41 | 0 |
| 1718314200 | 367.41 | 1.11 | 0.30 | 367.41 | 367.41 | 367.41 | 1 |
| 1718227800 | 366.3 | 0 | 0.00 | 366.3 | 366.3 | 366.3 | 0 |
| 1718141400 | 366.3 | -4.07 | -1.10 | 366.3 | 366.3 | 366.3 | 1 |
| 1718055000 | 370.37 | 5.37 | 1.47 | 370.37 | 370.37 | 370.37 | 112 |
| 1717795740 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1717709340 | 365 | 0 | 0.00 | 365 | 365 | 365 | 0 |
| 1717622940 | 365 | 3.02 | 0.83 | 365.76 | 365.76 | 365 | 31 |
| 1717536540 | 361.98 | 0 | 0.00 | 361.98 | 361.98 | 361.98 | 0 |
| 1717450140 | 361.98 | 0 | 0.00 | 361.98 | 361.98 | 361.98 | 0 |
| 1717190940 | 361.98 | 0 | 0.00 | 361.98 | 361.98 | 361.98 | 0 |
| 1717018140 | 361.98 | -3.92 | -1.07 | 361.98 | 361.98 | 361.98 | 1 |
| 1716931800 | 365.9 | 0 | 0.00 | 365.9 | 365.9 | 365.9 | 0 |
| 1716845400 | 365.9 | 0 | 0.00 | 365.9 | 365.9 | 365.9 | 0 |
| 1716586200 | 365.9 | -20.33 | -5.26 | 365.9 | 365.9 | 365.9 | 20 |
| 1716499800 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1716413400 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1716327000 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1716240600 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715981400 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715895000 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715808600 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715722200 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715635800 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715376600 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715290200 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715203800 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715117400 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1715031000 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1714771800 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1714685400 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1714512600 | 386.23 | 0 | 0.00 | 386.23 | 386.23 | 386.23 | 0 |
| 1714426200 | 386.23 | 24.79 | 6.86 | 359.68 | 386.23 | 359.68 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
