ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Phillips 66

Phillips 66 (PSX)

132.55
2.24
(1.72%)
At close: September 19 4:00PM
132.55
0.00
( 0.00% )
After Hours: 4:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
16.9555.53764082965125.595132.55124.75013005488127.7079011CS
4-1.4-1.04516610676133.95140.85123.772902538130.42861103CS
12-8.04-5.71875666833140.59150.12123.772524838135.27525889CS
26-24.25-15.4655612245156.8173.95123.772410079142.73547832CS
529.157.414910859123.4173.95107.8512783874135.73418343CS
15668.25106.14307931664.3173.9563.193324461104.38381837CS
26029.0828.1047646661103.47173.9540.04330600792.47372522CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1726699200130.312.011.57129131.86128.432884924
1726612800128.30.960.75127.82128.66999127.193693234
1726526400127.340.640.51126.98128.756125.782908763
1726267200126.70.980.78126.7127.9126.122609884
1726180800125.720.720.58125.51126.55124.75013040951
1726094400125-1.88-1.48126.39127.25123.774052728
1726008000126.88-1.09-0.85127.67127.77125.144468931
1725921600127.97-0.17-0.13128.83129.33127.734074613
1725662400128.13999-0.75-0.58128.91130.18127.274244595
1725576000128.88999-3.4-2.57133.06133.07128.669993864540
1725489600132.29-2.71-2.01135136.31131.5611984345
1725403200135-5.31-3.78138.07138.69999133.292845470
1725057600140.313.812.79135.66140.85135.639993980675
1724971200136.51.531.13135.5136.745133.919991588566
1724884800134.970.590.44133.83136.55133.52070920
1724798400134.38-0.85-0.63134.97999135.54134.091505313
1724712000135.22999-0.14-0.10136.1136.94134.211923560
1724452800135.372.211.66134.16999135.47133.441911663
1724366400133.16-0.72-0.54133.94999134.83132.861813469
1724280000133.881.491.13133.41135.4132.949993332330
1724193600132.38999-6.95-4.99138.19138.34132.223026279
1724107200139.340.420.30139140.305138.551832737
1723848000138.919990.240.17137.97999139.96137.631643457
1723761600138.680.980.71138.75140.025138.041935052
1723675200137.699993.042.26135.27138.13134.962134389
1723588800134.66-1.22-0.90134.72135.4051342463340
1723502400135.880.470.35136.41137.58135.61576589
1723243200135.41-0.01-0.01135.55136.75134.639992056360
1723156800135.419992.521.90133.05135.85133.052546569
1723070400132.9-0.18-0.14134.59135.87132.822145325
1722984000133.081.441.09132135.06131.9152082799
1722897600131.63999-2.12-1.58130.94999132.94999128.362323688
1722638400133.76-7.19-5.10139.08139.4133.024080773
1722552000140.94999-4.53-3.11145.57147.13999140.063316563
1722465600145.47999-1.69-1.15149.03150.12145.432273910
1722379200147.169996.764.81143.66999148.3699143.013978168
1722292800140.41-1.8-1.27141.29142.215139.412123968
1722033600142.21-0.3-0.21142.63143.08141.091813573
1721947200142.514.343.14138.06143.01137.242014807
1721860800138.169991.10.80137.5138.72136.051858286
1721774400137.07-3.04-2.17139.88999140.02136.531745879
1721688000140.111.641.18138.02140.366137.331688263
1721428800138.470.770.56138.61139.27136.46011786400
1721342400137.69999-3.04-2.16139.87140.15136.949992404086
1721256000140.740.960.69140.32143.05139.882074692
1721169600139.78-0.29-0.21139.37140.74138.041570193
1721083200140.071.431.03139.07140.985138.431627406
1720824000138.639991.721.26137.93138.91135.639991810090
1720737600136.919992.952.20133.9137.31132.781899867
1720651200133.971.160.87132.5134.88132.42052067
1720564800132.81-3.14-2.31133.02135.31132.012593924
1720478400135.94999-2.45-1.77137.61139.21135.841646351
1720219200138.4-1.97-1.40140.16140.5137.491605458
1720040640140.37-0.1-0.07140.22999140.87139.061081570
1719960000140.47-0.46-0.33141.78143.04139.822622102
1719873600140.931.531.10141.71142.65139.699991422906
1719614400139.400.00139.4139.4139.40
1719528000139.4-0.38-0.27140.59140.72999138.621847177
1719441600139.78-0.46-0.33140.09140.62137.611517577
1719355200140.241.691.22138.36140.54499137.449991935013
1719268800138.550.460.33137.93139.55137.021914436
1719009600138.090.130.09138.74139.18137.196472925
1718923200137.962.111.55135.85139.615135.792739157

Your Recent History

Delayed Upgrade Clock