Phillips 66 (LON:0KHZ)
London · Delayed Price · Currency is GBP · Price in USD 119.77
-0.74 (-0.61%)
At close: Aug 7, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 120.46 | 121.50 | 119.11 | 119.77 | 119.77 | -0.61% | 967 |
| Aug 6, 2025 | 122.88 | 123.05 | 120.51 | 120.51 | 120.51 | -0.36% | 52 |
| Aug 5, 2025 | 122.33 | 122.68 | 119.98 | 120.95 | 120.95 | -0.18% | 390 |
| Aug 4, 2025 | 119.72 | 121.92 | 119.72 | 121.17 | 121.17 | 1.44% | 5,047 |
| Aug 1, 2025 | 122.01 | 123.01 | 119.43 | 119.45 | 119.45 | -3.70% | 4,016 |
| Jul 31, 2025 | 124.20 | 124.87 | 123.34 | 124.03 | 124.03 | -0.93% | 452 |
| Jul 30, 2025 | 128.00 | 128.00 | 124.93 | 125.20 | 125.20 | -1.49% | 1,147 |
| Jul 29, 2025 | 127.50 | 127.50 | 126.64 | 127.09 | 127.09 | 0.20% | 863 |
| Jul 28, 2025 | 125.00 | 127.80 | 125.00 | 126.84 | 126.84 | 1.06% | 1,408 |
| Jul 25, 2025 | 126.70 | 127.30 | 122.79 | 125.51 | 125.51 | 1.25% | 815 |
| Jul 24, 2025 | 127.32 | 127.43 | 123.81 | 123.97 | 123.97 | -2.82% | 686 |
| Jul 23, 2025 | 126.73 | 127.70 | 126.11 | 127.57 | 127.57 | 0.72% | 1,361 |
| Jul 22, 2025 | 126.00 | 127.29 | 125.86 | 126.66 | 126.66 | 0.13% | 117 |
| Jul 21, 2025 | 126.87 | 127.44 | 125.91 | 126.50 | 126.50 | 0.25% | 4,233 |
| Jul 18, 2025 | 126.12 | 127.16 | 125.36 | 126.18 | 126.18 | 1.60% | 1,809 |
| Jul 17, 2025 | 123.46 | 124.97 | 123.01 | 124.19 | 124.19 | -0.92% | 287 |
| Jul 16, 2025 | 127.67 | 127.96 | 124.76 | 125.34 | 125.34 | -2.36% | 840 |
| Jul 15, 2025 | 129.41 | 129.56 | 128.36 | 128.36 | 128.36 | -0.81% | 574 |
| Jul 14, 2025 | 130.00 | 131.42 | 129.41 | 129.41 | 129.41 | -2.62% | 705 |
| Jul 11, 2025 | 133.08 | 133.50 | 132.84 | 132.89 | 132.89 | -1.31% | 1,293 |
| Jul 10, 2025 | 130.69 | 134.65 | 129.47 | 134.65 | 134.65 | 2.06% | 169 |
| Jul 9, 2025 | 130.31 | 132.00 | 130.31 | 131.94 | 131.94 | 1.44% | 383 |
| Jul 8, 2025 | 128.32 | 130.31 | 126.59 | 130.06 | 130.06 | 3.03% | 451 |
| Jul 7, 2025 | 126.65 | 127.88 | 125.74 | 126.23 | 126.23 | -1.20% | 4,286 |
| Jul 3, 2025 | 126.04 | 128.31 | 125.36 | 127.76 | 127.76 | 2.07% | 1,254 |
| Jul 2, 2025 | 123.63 | 125.17 | 123.10 | 125.17 | 125.17 | 1.09% | 14,575 |
| Jul 1, 2025 | 119.28 | 124.28 | 118.88 | 123.83 | 123.83 | 3.97% | 2,616 |
| Jun 30, 2025 | 118.75 | 120.13 | 118.10 | 119.10 | 119.10 | -0.23% | 1,395 |
| Jun 27, 2025 | 118.82 | 119.72 | 118.79 | 119.38 | 119.38 | -0.93% | 6,367 |
| Jun 26, 2025 | 120.15 | 120.66 | 118.97 | 120.50 | 120.50 | 0.71% | 6,807 |
| Jun 25, 2025 | 118.68 | 120.62 | 118.68 | 119.65 | 119.65 | -0.67% | 2,857 |
| Jun 24, 2025 | 119.89 | 121.79 | 119.24 | 120.45 | 120.45 | -1.61% | 87 |
| Jun 23, 2025 | 127.23 | 127.23 | 122.10 | 122.42 | 122.42 | -1.30% | 5,989 |
| Jun 20, 2025 | 125.55 | 126.23 | 124.03 | 124.03 | 124.03 | -1.51% | 5,843 |
| Jun 18, 2025 | 125.01 | 125.93 | 123.80 | 125.93 | 125.93 | 0.66% | 1,469 |
| Jun 17, 2025 | 124.51 | 125.40 | 123.85 | 125.11 | 125.11 | 1.45% | 1,789 |
| Jun 16, 2025 | 124.31 | 124.31 | 121.84 | 123.32 | 123.32 | 1.07% | 548 |
| Jun 13, 2025 | 123.16 | 123.40 | 121.43 | 122.02 | 122.02 | 0.35% | 1,523 |
| Jun 12, 2025 | 119.23 | 121.59 | 119.15 | 121.59 | 121.59 | 1.03% | 579 |
| Jun 11, 2025 | 119.15 | 120.39 | 118.83 | 120.35 | 120.35 | 0.97% | 5,280 |
| Jun 10, 2025 | 117.50 | 119.91 | 116.92 | 119.19 | 119.19 | 1.50% | 1,693 |
| Jun 9, 2025 | 115.06 | 117.54 | 114.50 | 117.43 | 117.43 | 2.91% | 2,083 |
| Jun 6, 2025 | 113.20 | 114.34 | 113.20 | 114.11 | 114.11 | 0.87% | 47 |
| Jun 5, 2025 | 112.33 | 113.13 | 111.52 | 113.13 | 113.13 | 0.73% | 58 |
| Jun 4, 2025 | 116.48 | 116.59 | 112.22 | 112.30 | 112.30 | -3.92% | 739 |
| Jun 3, 2025 | 115.20 | 117.67 | 114.45 | 116.88 | 116.88 | 2.59% | 815 |
| Jun 2, 2025 | 113.53 | 115.09 | 111.34 | 113.93 | 113.93 | 0.34% | 232 |
| May 30, 2025 | 114.05 | 114.85 | 113.54 | 113.54 | 113.54 | -0.92% | 120 |
| May 29, 2025 | 112.75 | 114.61 | 112.69 | 114.59 | 114.59 | 0.40% | 2,899 |
| May 28, 2025 | 114.50 | 115.51 | 113.05 | 114.14 | 114.14 | -0.91% | 3,208 |