Phillips 66 (PSX)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.93 | 4.26470588235 | 115.6 | 120.53 | 112.48 | 3303223 | 116.60565207 | CS |
| 4 | 9.935 | 8.98322708983 | 110.595 | 120.53 | 108.905 | 3015601 | 114.09985425 | CS |
| 12 | -9.27 | -7.14175654854 | 129.8 | 138 | 108.905 | 2777454 | 122.19759443 | CS |
| 26 | -20.91 | -14.7836538462 | 141.44 | 150.12 | 108.905 | 2663344 | 128.28415053 | CS |
| 52 | -7.61 | -5.93881691899 | 128.14 | 173.95 | 108.905 | 2671038 | 137.4601683 | CS |
| 156 | 30.81 | 34.340169416 | 89.72 | 173.95 | 73.85 | 3256206 | 109.55799343 | CS |
| 260 | 16.74 | 16.1287214568 | 103.79 | 173.95 | 40.04 | 3328022 | 93.33827914 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 115.6 | 115.6 | 112.48 | 4452105 |
| 1736379600 | 116.25 | 1.06 | 0.92 | 114.4 | 116.42 | 114.2324 | 2991144 |
| 1736293200 | 115.19 | 0.02 | 0.02 | 115.795 | 117.28 | 114.67 | 2464388 |
| 1736206800 | 115.17 | -0.92 | -0.79 | 116.09 | 117.63 | 114.79 | 2351603 |
| 1735947600 | 116.09 | 1.68 | 1.47 | 115.68 | 116.4532 | 114.37 | 1999864 |
| 1735861200 | 114.41 | 0.48 | 0.42 | 114.6 | 115.5 | 113.825 | 2499569 |
| 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 | 2564330 |
| 1735342800 | 112.59 | 0.39 | 0.35 | 111.84 | 113.61 | 111.325 | 2581714 |
| 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 | 3345720 |
| 1734738000 | 110.37 | 0.02 | 0.02 | 110.595 | 112.0474 | 109.96 | 7718444 |
| 1734651600 | 110.35 | -1.51 | -1.35 | 112.2545 | 112.59 | 109.39 | 4400222 |
| 1734565200 | 111.86 | -3.97 | -3.43 | 115.6 | 116.285 | 111.71 | 4176275 |
| 1734478800 | 115.83 | -0.46 | -0.40 | 115.38 | 116.37 | 114.41 | 3546611 |
| 1734392400 | 116.29 | -6.43 | -5.24 | 120.91 | 120.91 | 116.07 | 3628992 |
| 1734133200 | 122.72 | -1.27 | -1.02 | 123.78 | 123.82 | 122.29 | 1791427 |
| 1734046800 | 123.99 | -1.34 | -1.07 | 124.86 | 125.21 | 123.235 | 2608873 |
| 1733960400 | 125.33 | -0.29 | -0.23 | 125.615 | 126.69 | 124.02 | 2578219 |
| 1733874000 | 125.62 | -4.46 | -3.43 | 131.01 | 131.01 | 125.22 | 3085384 |
| 1733787600 | 130.08 | 1.4 | 1.09 | 129.22 | 133.145 | 128.93 | 3425731 |
| 1733528400 | 128.68 | -1.15 | -0.89 | 130.665 | 130.675 | 128.18 | 1906877 |
| 1733442000 | 129.83 | -0.77 | -0.59 | 131.03 | 131.05 | 128.08 | 2910943 |
| 1733355600 | 130.6 | -3.88 | -2.89 | 133.47 | 133.47999 | 129.2901 | 2562711 |
| 1733269200 | 134.47999 | -1.95 | -1.43 | 137.99 | 138 | 134.31 | 2288359 |
| 1733182800 | 136.43 | 2.45 | 1.83 | 133.41999 | 136.65 | 131.96 | 3313179 |
| 1732917840 | 133.97999 | 0.63 | 0.47 | 134.055 | 134.4 | 131.86 | 1384370 |
| 1732750800 | 133.35 | -0.9 | -0.67 | 133.99 | 136.34 | 132.97999 | 2149208 |
| 1732664400 | 134.25 | 0.97 | 0.73 | 133.415 | 134.38999 | 132.52 | 2675110 |
| 1732578000 | 133.28 | 0.01 | 0.01 | 134 | 135.26 | 133.13999 | 4430884 |
| 1732318800 | 133.27 | 1.86 | 1.42 | 130.72399 | 133.52 | 130.72399 | 2454129 |
| 1732232400 | 131.41 | -0.04 | -0.03 | 131.78 | 133.16 | 131.16 | 2192585 |
| 1732146000 | 131.44999 | 0.51 | 0.39 | 131.31 | 131.71 | 130.3911 | 2480397 |
| 1732059600 | 130.94 | -0.38 | -0.29 | 130.88999 | 132.57 | 130.3714 | 2390932 |
| 1731973200 | 131.32 | 0.41 | 0.31 | 130.76 | 132.57 | 129.93 | 2334287 |
| 1731714000 | 130.91 | 1.15 | 0.89 | 130.71 | 131.72 | 129.25 | 2172042 |
| 1731627600 | 129.76 | -0.15 | -0.12 | 130.86 | 130.86 | 128.26499 | 2226879 |
| 1731541200 | 129.91 | 2.21 | 1.73 | 127.51 | 130.86 | 126.8 | 1934397 |
| 1731454800 | 127.7 | -0.24 | -0.19 | 128.49 | 128.81 | 127.5 | 2714986 |
| 1731368400 | 127.94 | 1.49 | 1.18 | 126.56 | 128.04 | 125.31 | 3007343 |
| 1731109200 | 126.45 | -0.23 | -0.18 | 126.37 | 126.63 | 124.3701 | 3107608 |
| 1731022800 | 126.68 | -1.22 | -0.95 | 127 | 127.46 | 125.82 | 1599230 |
| 1730936400 | 127.9 | 6.06 | 4.97 | 125.8644 | 129.6 | 124.71 | 2583820 |
| 1730850000 | 121.84 | 0.81 | 0.67 | 121.37 | 122.28 | 120.7001 | 2019736 |
| 1730763600 | 121.03 | 1.02 | 0.85 | 120.09 | 122.635 | 120.09 | 2180882 |
| 1730500800 | 120.01 | -1.81 | -1.49 | 122.22 | 123.02 | 119.77 | 2057987 |
| 1730414400 | 121.82 | -0.25 | -0.20 | 122.5 | 123.72 | 121.6 | 2689434 |
| 1730328000 | 122.07 | -1.2 | -0.97 | 122.41 | 123 | 121.47 | 3299750 |
| 1730241600 | 123.27 | -5.62 | -4.36 | 126.88 | 128.38 | 122.86 | 4169996 |
| 1730155200 | 128.88999 | 0.72 | 0.56 | 125.6 | 129.16 | 125.51 | 2455293 |
| 1729896000 | 128.16999 | -0.32 | -0.25 | 129.8 | 130.16 | 128.145 | 1337113 |
| 1729809600 | 128.49 | -0.63 | -0.49 | 129.32499 | 129.77 | 127.08 | 3174935 |
| 1729723200 | 129.12 | -2.31 | -1.76 | 130.94 | 131.19999 | 128.07 | 1827551 |
| 1729636800 | 131.43 | 0.11 | 0.08 | 131.69 | 131.8069 | 130.5401 | 1911021 |
| 1729550400 | 131.32 | -1.28 | -0.97 | 133.27 | 133.44999 | 131.05 | 1293880 |
| 1729291200 | 132.6 | -0.75 | -0.56 | 133.54 | 133.91999 | 131.75 | 1712389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
