Phillips 66 (PSX)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.57 | 2.81146637266 | 126.98 | 133.64 | 125.78 | 3729821 | 129.66123249 | CS |
| 4 | -5.55 | -4.07788390889 | 136.1 | 140.85 | 123.77 | 3205484 | 130.23767732 | CS |
| 12 | -11.16 | -7.87523816244 | 141.71 | 150.12 | 123.77 | 2496889 | 134.53239496 | CS |
| 26 | -29.45 | -18.40625 | 160 | 174.08 | 123.77 | 2394277 | 141.8930128 | CS |
| 52 | 12.05 | 10.1687763713 | 118.5 | 174.08 | 107.851 | 2778052 | 135.85333087 | CS |
| 156 | 63.46 | 94.5893575794 | 67.09 | 174.08 | 66.88 | 3327305 | 104.48584281 | CS |
| 260 | 27.54 | 26.7352684205 | 103.01 | 174.08 | 40.04 | 3305915 | 92.46957615 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726872000 | 129.97 | -2.58 | -1.95 | 132.08 | 132.08 | 129.13 | 6418529 |
| 1726785600 | 132.55 | 2.24 | 1.72 | 132 | 133.63999 | 130.68 | 2743657 |
| 1726699200 | 130.31 | 2.01 | 1.57 | 129 | 131.86 | 128.43 | 2884924 |
| 1726612800 | 128.3 | 0.96 | 0.75 | 127.82 | 128.66999 | 127.19 | 3693234 |
| 1726526400 | 127.34 | 0.64 | 0.51 | 126.98 | 128.756 | 125.78 | 2908763 |
| 1726267200 | 126.7 | 0.98 | 0.78 | 126.7 | 127.9 | 126.12 | 2609884 |
| 1726180800 | 125.72 | 0.72 | 0.58 | 125.51 | 126.55 | 124.7501 | 3040951 |
| 1726094400 | 125 | -1.88 | -1.48 | 126.39 | 127.25 | 123.77 | 4052728 |
| 1726008000 | 126.88 | -1.09 | -0.85 | 127.67 | 127.77 | 125.14 | 4468931 |
| 1725921600 | 127.97 | -0.17 | -0.13 | 128.83 | 129.33 | 127.73 | 4074613 |
| 1725662400 | 128.13999 | -0.75 | -0.58 | 128.91 | 130.18 | 127.27 | 4244595 |
| 1725576000 | 128.88999 | -3.4 | -2.57 | 133.06 | 133.07 | 128.66999 | 3864540 |
| 1725489600 | 132.29 | -2.71 | -2.01 | 135 | 136.31 | 131.561 | 1984345 |
| 1725403200 | 135 | -5.31 | -3.78 | 138.07 | 138.69999 | 133.29 | 2845470 |
| 1725057600 | 140.31 | 3.81 | 2.79 | 135.66 | 140.85 | 135.63999 | 3980675 |
| 1724971200 | 136.5 | 1.53 | 1.13 | 135.5 | 136.745 | 133.91999 | 1588566 |
| 1724884800 | 134.97 | 0.59 | 0.44 | 133.83 | 136.55 | 133.5 | 2070920 |
| 1724798400 | 134.38 | -0.85 | -0.63 | 134.97999 | 135.54 | 134.09 | 1505313 |
| 1724712000 | 135.22999 | -0.14 | -0.10 | 136.1 | 136.94 | 134.21 | 1923560 |
| 1724452800 | 135.37 | 2.21 | 1.66 | 134.16999 | 135.47 | 133.44 | 1911663 |
| 1724366400 | 133.16 | -0.72 | -0.54 | 133.94999 | 134.83 | 132.86 | 1813469 |
| 1724280000 | 133.88 | 1.49 | 1.13 | 133.41 | 135.4 | 132.94999 | 3332330 |
| 1724193600 | 132.38999 | -6.95 | -4.99 | 138.19 | 138.34 | 132.22 | 3026279 |
| 1724107200 | 139.34 | 0.42 | 0.30 | 139 | 140.305 | 138.55 | 1832737 |
| 1723848000 | 138.91999 | 0.24 | 0.17 | 137.97999 | 139.96 | 137.63 | 1643457 |
| 1723761600 | 138.68 | 0.98 | 0.71 | 138.75 | 140.025 | 138.04 | 1935052 |
| 1723675200 | 137.69999 | 3.04 | 2.26 | 135.27 | 138.13 | 134.96 | 2134389 |
| 1723588800 | 134.66 | -1.22 | -0.90 | 134.72 | 135.405 | 134 | 2463340 |
| 1723502400 | 135.88 | 0.47 | 0.35 | 136.41 | 137.58 | 135.6 | 1576589 |
| 1723243200 | 135.41 | -0.01 | -0.01 | 135.55 | 136.75 | 134.63999 | 2056360 |
| 1723156800 | 135.41999 | 2.52 | 1.90 | 133.05 | 135.85 | 133.05 | 2546569 |
| 1723070400 | 132.9 | -0.18 | -0.14 | 134.59 | 135.87 | 132.82 | 2145325 |
| 1722984000 | 133.08 | 1.44 | 1.09 | 132 | 135.06 | 131.915 | 2082799 |
| 1722897600 | 131.63999 | -2.12 | -1.58 | 130.94999 | 132.94999 | 128.36 | 2323688 |
| 1722638400 | 133.76 | -7.19 | -5.10 | 139.08 | 139.4 | 133.02 | 4080773 |
| 1722552000 | 140.94999 | -4.53 | -3.11 | 145.57 | 147.13999 | 140.06 | 3316563 |
| 1722465600 | 145.47999 | -1.69 | -1.15 | 149.03 | 150.12 | 145.43 | 2273910 |
| 1722379200 | 147.16999 | 6.76 | 4.81 | 143.66999 | 148.3699 | 143.01 | 3978168 |
| 1722292800 | 140.41 | -1.8 | -1.27 | 141.29 | 142.215 | 139.41 | 2123968 |
| 1722033600 | 142.21 | -0.3 | -0.21 | 142.63 | 143.08 | 141.09 | 1813573 |
| 1721947200 | 142.51 | 4.34 | 3.14 | 138.06 | 143.01 | 137.24 | 2014807 |
| 1721860800 | 138.16999 | 1.1 | 0.80 | 137.5 | 138.72 | 136.05 | 1858286 |
| 1721774400 | 137.07 | -3.04 | -2.17 | 139.88999 | 140.02 | 136.53 | 1745879 |
| 1721688000 | 140.11 | 1.64 | 1.18 | 138.02 | 140.366 | 137.33 | 1688263 |
| 1721428800 | 138.47 | 0.77 | 0.56 | 138.61 | 139.27 | 136.4601 | 1786400 |
| 1721342400 | 137.69999 | -3.04 | -2.16 | 139.87 | 140.15 | 136.94999 | 2404086 |
| 1721256000 | 140.74 | 0.96 | 0.69 | 140.32 | 143.05 | 139.88 | 2074692 |
| 1721169600 | 139.78 | -0.29 | -0.21 | 139.37 | 140.74 | 138.04 | 1570193 |
| 1721083200 | 140.07 | 1.43 | 1.03 | 139.07 | 140.985 | 138.43 | 1627406 |
| 1720824000 | 138.63999 | 1.72 | 1.26 | 137.93 | 138.91 | 135.63999 | 1810090 |
| 1720737600 | 136.91999 | 2.95 | 2.20 | 133.9 | 137.31 | 132.78 | 1899867 |
| 1720651200 | 133.97 | 1.16 | 0.87 | 132.5 | 134.88 | 132.4 | 2052067 |
| 1720564800 | 132.81 | -3.14 | -2.31 | 133.02 | 135.31 | 132.01 | 2593924 |
| 1720478400 | 135.94999 | -2.45 | -1.77 | 137.61 | 139.21 | 135.84 | 1646351 |
| 1720219200 | 138.4 | -1.97 | -1.40 | 140.16 | 140.5 | 137.49 | 1605458 |
| 1720040640 | 140.37 | -0.1 | -0.07 | 140.22999 | 140.87 | 139.06 | 1081570 |
| 1719960000 | 140.47 | -0.46 | -0.33 | 141.78 | 143.04 | 139.82 | 2622102 |
| 1719873600 | 140.93 | 1.53 | 1.10 | 141.71 | 142.65 | 139.69999 | 1422906 |
| 1719614400 | 139.4 | 0 | 0.00 | 139.4 | 139.4 | 139.4 | 0 |
| 1719528000 | 139.4 | -0.38 | -0.27 | 140.59 | 140.72999 | 138.62 | 1847177 |
| 1719441600 | 139.78 | -0.46 | -0.33 | 140.09 | 140.62 | 137.61 | 1517577 |
| 1719355200 | 140.24 | 1.69 | 1.22 | 138.36 | 140.54499 | 137.44999 | 1935013 |
| 1719268800 | 138.55 | 0.46 | 0.33 | 137.93 | 139.55 | 137.02 | 1914436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
