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 | 2.83 | 2.2025060316 | 128.49 | 132.57 | 126.8 | 2276518 | 129.83350035 | CS |
| 4 | -0.37 | -0.28096286734 | 131.69 | 132.57 | 119.77 | 2440215 | 126.48528367 | CS |
| 12 | -3.66 | -2.71151281671 | 134.98 | 140.85 | 119.77 | 2705671 | 129.84463973 | CS |
| 26 | -15.61 | -10.6241067175 | 146.93 | 150.12 | 119.77 | 2490345 | 134.08684603 | CS |
| 52 | 14.74 | 12.6436781609 | 116.58 | 173.95 | 114.94 | 2738424 | 138.59723809 | CS |
| 156 | 59.02 | 81.6320885201 | 72.3 | 173.95 | 67.08 | 3292646 | 107.05016691 | CS |
| 260 | 13.46 | 11.4203292041 | 117.86 | 173.95 | 40.04 | 3309826 | 93.00105817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 131.32 | 0.41 | 0.31 | 130.65 | 132.57 | 129.93 | 2356763 |
| 1731714000 | 130.91 | 1.15 | 0.89 | 129.57 | 131.72 | 129.25 | 2275010 |
| 1731627600 | 129.76 | -0.15 | -0.12 | 130.86 | 130.86 | 128.26499 | 2256005 |
| 1731541200 | 129.91 | 2.21 | 1.73 | 127.51 | 130.86 | 126.8 | 1963408 |
| 1731454800 | 127.7 | -0.24 | -0.19 | 128.49 | 128.88 | 127.5 | 2719004 |
| 1731368400 | 127.94 | 1.49 | 1.18 | 126.56 | 128.04 | 125.31 | 3010408 |
| 1731109200 | 126.45 | -0.23 | -0.18 | 126.25 | 126.63 | 124.3701 | 3125959 |
| 1731022800 | 126.68 | -1.22 | -0.95 | 128 | 128 | 125.82 | 1628507 |
| 1730936400 | 127.9 | 6.06 | 4.97 | 125.78 | 129.6 | 124.23 | 2600131 |
| 1730850000 | 121.84 | 0.81 | 0.67 | 122.35 | 122.64 | 120.7001 | 2077861 |
| 1730763600 | 121.03 | 1.02 | 0.85 | 120.09 | 122.635 | 120.09 | 2191311 |
| 1730500800 | 120.01 | -1.81 | -1.49 | 122.22 | 123.02 | 119.77 | 2064455 |
| 1730414400 | 121.82 | -0.25 | -0.20 | 122.5 | 123.72 | 121.6 | 2693072 |
| 1730328000 | 122.07 | -1.2 | -0.97 | 122.8 | 123.29 | 121.47 | 3339009 |
| 1730241600 | 123.27 | -5.62 | -4.36 | 127.3 | 128.38 | 122.86 | 4171121 |
| 1730155200 | 128.88999 | 0.72 | 0.56 | 125.6 | 129.16 | 125.0701 | 2509710 |
| 1729896000 | 128.16999 | -0.32 | -0.25 | 129.8 | 130.16 | 128.145 | 1342216 |
| 1729809600 | 128.49 | -0.63 | -0.49 | 129.52 | 129.77 | 127.08 | 3199997 |
| 1729723200 | 129.12 | -2.31 | -1.76 | 130.94 | 131.19999 | 128.07 | 1850289 |
| 1729636800 | 131.43 | 0.11 | 0.08 | 131.91999 | 131.91999 | 130.5401 | 1943605 |
| 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 |
| 1729204800 | 133.35 | 1.04 | 0.79 | 133.21 | 134.08 | 131.9745 | 2219183 |
| 1729118400 | 132.31 | 0.91 | 0.69 | 132.66 | 133.06 | 131.91999 | 1461338 |
| 1729032000 | 131.4 | -4.02 | -2.97 | 133 | 134.61 | 131.28 | 2334315 |
| 1728945600 | 135.41999 | -0.93 | -0.68 | 135.72 | 135.94 | 134.6 | 1442205 |
| 1728686400 | 136.35 | -0.07 | -0.05 | 135.91 | 137.02 | 135.85 | 1460615 |
| 1728600000 | 136.41999 | 1.7 | 1.26 | 135.41999 | 137.08 | 134.21 | 1416646 |
| 1728513600 | 134.72 | 2.39 | 1.81 | 131.52 | 135.305 | 130.91999 | 1494432 |
| 1728427200 | 132.33 | -6.17 | -4.45 | 137.44999 | 137.44999 | 132.19999 | 2526305 |
| 1728340800 | 138.5 | -0.12 | -0.09 | 138.13 | 139.72999 | 137.82 | 1807567 |
| 1728081600 | 138.62 | -0.31 | -0.22 | 139.52 | 140.595 | 137.59 | 2468339 |
| 1727995200 | 138.93 | 4.46 | 3.32 | 134.47999 | 139.46 | 133.365 | 2766361 |
| 1727908800 | 134.47 | 1.48 | 1.11 | 134 | 135.19999 | 132.55 | 1925616 |
| 1727822400 | 132.99 | 1.54 | 1.17 | 130.88 | 133.27 | 130.16 | 2071380 |
| 1727736000 | 131.44999 | 0.4 | 0.31 | 130.86 | 132.13 | 129.77 | 2137235 |
| 1727476800 | 131.05 | 0.37 | 0.28 | 131.29 | 131.555 | 130 | 2563804 |
| 1727390400 | 130.68 | 0.83 | 0.64 | 128.87 | 133.62 | 128.58 | 4192784 |
| 1727304000 | 129.85 | 0.38 | 0.29 | 129.68 | 131.41 | 128.8701 | 8126509 |
| 1727217600 | 129.47 | -1.64 | -1.25 | 132.69999 | 132.97999 | 129.47 | 3661673 |
| 1727131200 | 131.11 | 1.14 | 0.88 | 130.57 | 131.31 | 129.13 | 3613439 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
