Phillips 66 (PSX)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.21 | 0.939805825243 | 128.75 | 131.55 | 122.84 | 3643639 | 127.40183625 | CS |
| 4 | 10.39 | 8.68947060299 | 119.57 | 132 | 115.25 | 3587978 | 123.22618584 | CS |
| 12 | -4.03 | -3.00768714083 | 133.99 | 138 | 108.905 | 3192354 | 120.5220732 | CS |
| 26 | -9.04 | -6.5035971223 | 139 | 140.85 | 108.905 | 2909847 | 125.78645991 | CS |
| 52 | -13.69 | -9.53010790115 | 143.65 | 174.08 | 108.905 | 2667406 | 135.3512514 | CS |
| 156 | 43.04 | 49.5167970548 | 86.92 | 174.08 | 73.85 | 3255861 | 110.60553797 | CS |
| 260 | 41.46 | 46.8474576271 | 88.5 | 174.08 | 40.04 | 3338853 | 93.80401971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 129.96 | -0.32 | -0.25 | 130.04 | 132.66 | 129.69 | 3631079 |
| 1739922000 | 130.28 | 2.24 | 1.75 | 128.41999 | 131.55 | 127.74 | 4402638 |
| 1739576400 | 128.04 | 2.5 | 1.99 | 126.06 | 128.97999 | 125.705 | 3285927 |
| 1739490000 | 125.54 | 0.5 | 0.40 | 124.74 | 127.02 | 122.84 | 2990226 |
| 1739403600 | 125.04 | -4.51 | -3.48 | 128.75 | 128.85 | 124.59 | 3895766 |
| 1739317200 | 129.55 | 5.84 | 4.72 | 130 | 132 | 127.655 | 7531203 |
| 1739230800 | 123.71 | 3.41 | 2.83 | 121.4 | 123.95 | 121.15 | 2465214 |
| 1738971600 | 120.3 | -0.52 | -0.43 | 121.57 | 121.735 | 119.82 | 2290145 |
| 1738885200 | 120.82 | -2.5 | -2.03 | 124.49 | 125.17 | 120.39 | 3106315 |
| 1738798800 | 123.32 | -0.29 | -0.23 | 123.33 | 124.26 | 122.28 | 2495322 |
| 1738712400 | 123.61 | 5.75 | 4.88 | 118.06 | 123.64 | 117.42 | 3755923 |
| 1738626000 | 117.86 | -0.01 | -0.01 | 117.39 | 118.39 | 115.25 | 5208458 |
| 1738366800 | 117.87 | -2.97 | -2.46 | 119.55 | 120.83 | 116.72 | 7215833 |
| 1738280400 | 120.84 | -1.32 | -1.08 | 124.45 | 124.5 | 119.81 | 3871340 |
| 1738194000 | 122.16 | 0.98 | 0.81 | 121.21 | 123.305 | 121.0523 | 1720091 |
| 1738107600 | 121.18 | -1.9 | -1.54 | 123.12 | 124.07 | 120.2 | 3019834 |
| 1738021200 | 123.08 | 1.22 | 1.00 | 122.91 | 124.6 | 121.89 | 3023126 |
| 1737762000 | 121.86 | 3.31 | 2.79 | 122.47 | 123.96 | 121.42 | 2190824 |
| 1737675600 | 118.55 | 0 | 0.00 | 118.55 | 118.55 | 118.55 | 0 |
| 1737589200 | 118.55 | -1.94 | -1.61 | 119.57 | 120.82 | 118.35 | 2115416 |
| 1737502800 | 120.49 | -0.04 | -0.03 | 120.46 | 120.9322 | 119.3526 | 3568019 |
| 1737157200 | 120.53 | 0.9 | 0.75 | 119.72 | 120.98 | 118.7355 | 2722246 |
| 1737070800 | 119.63 | 0.63 | 0.53 | 118.45 | 119.86 | 118.18 | 1985803 |
| 1736984400 | 119 | 1.73 | 1.48 | 118.45 | 119.72 | 117.8337 | 2641313 |
| 1736898000 | 117.27 | 1.29 | 1.11 | 116.06 | 117.3 | 114.52 | 3283108 |
| 1736811600 | 115.98 | 2.05 | 1.80 | 114 | 117.3 | 113.715 | 4153784 |
| 1736552400 | 113.93 | -2.32 | -2.00 | 115.14 | 115.86 | 112.48 | 4524567 |
| 1736379600 | 116.25 | 1.06 | 0.92 | 114.06 | 116.42 | 113.8 | 3037059 |
| 1736293200 | 115.19 | 0.02 | 0.02 | 116.08 | 117.28 | 114.67 | 2525131 |
| 1736206800 | 115.17 | -0.92 | -0.79 | 115.74 | 117.63 | 114.79 | 2393697 |
| 1735947600 | 116.09 | 1.68 | 1.47 | 115.44 | 116.4532 | 114.37 | 2044778 |
| 1735861200 | 114.41 | 0.48 | 0.42 | 114.76 | 115.5 | 113.825 | 2538214 |
| 1735688400 | 113.93 | 1.94 | 1.73 | 112.3 | 114.14 | 112.07 | 2988962 |
| 1735602000 | 111.99 | -0.6 | -0.53 | 112.6 | 113.12 | 111.43 | 2567490 |
| 1735342800 | 112.59 | 0.39 | 0.35 | 111.97 | 113.61 | 111.325 | 2614999 |
| 1735256400 | 112.2 | 0.62 | 0.56 | 112.01 | 112.62 | 110.91 | 1794778 |
| 1735077840 | 111.58 | 1.1 | 1.00 | 110.12 | 112.03 | 109.38 | 1448583 |
| 1734997200 | 110.48 | 0.11 | 0.10 | 110.1 | 110.96 | 108.905 | 3359445 |
| 1734738000 | 110.37 | 0.02 | 0.02 | 110.49 | 112.0474 | 109.96 | 8176659 |
| 1734651600 | 110.35 | -1.51 | -1.35 | 112.3 | 112.59 | 109.39 | 4444311 |
| 1734565200 | 111.86 | -3.97 | -3.43 | 115.48 | 116.285 | 111.71 | 4207297 |
| 1734478800 | 115.83 | -0.46 | -0.40 | 115.98 | 116.37 | 114.41 | 3608630 |
| 1734392400 | 116.29 | -6.43 | -5.24 | 121.09 | 121.35 | 116.07 | 3677976 |
| 1734133200 | 122.72 | -1.27 | -1.02 | 123.82 | 124.08 | 122.29 | 1820765 |
| 1734046800 | 123.99 | -1.34 | -1.07 | 125.06 | 125.21 | 123.235 | 2641767 |
| 1733960400 | 125.33 | -0.29 | -0.23 | 125.72 | 126.69 | 124.02 | 2595911 |
| 1733874000 | 125.62 | -4.46 | -3.43 | 130.38 | 131.01 | 125.22 | 3124099 |
| 1733787600 | 130.08 | 1.4 | 1.09 | 129.22999 | 133.145 | 128.71 | 3475075 |
| 1733528400 | 128.68 | -1.15 | -0.89 | 130.63 | 130.87 | 128.18 | 1926120 |
| 1733442000 | 129.83 | -0.77 | -0.59 | 130.91999 | 131.145 | 128.08 | 2939817 |
| 1733355600 | 130.6 | -3.88 | -2.89 | 133.97999 | 133.99 | 129.2901 | 2593337 |
| 1733269200 | 134.47999 | -1.95 | -1.43 | 137.13999 | 138 | 134.31 | 2313643 |
| 1733182800 | 136.43 | 2.45 | 1.83 | 133.41999 | 136.65 | 131.96 | 3319739 |
| 1732917840 | 133.97999 | 0.63 | 0.47 | 133.43 | 134.4 | 131.86 | 1402353 |
| 1732750800 | 133.35 | -0.9 | -0.67 | 133.99 | 136.34 | 132.97999 | 2151711 |
| 1732664400 | 134.25 | 0.97 | 0.73 | 133.66 | 134.38999 | 132.52 | 2705558 |
| 1732578000 | 133.28 | 0.01 | 0.01 | 134 | 135.26 | 133.13999 | 4436379 |
| 1732318800 | 133.27 | 1.86 | 1.42 | 131.19999 | 133.52 | 130.72399 | 2480780 |
| 1732232400 | 131.41 | -0.04 | -0.03 | 131.62 | 133.16 | 131.16 | 2218885 |
| 1732146000 | 131.44999 | 0.51 | 0.39 | 131.32 | 131.86 | 130.3911 | 2502654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
