Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
127.34
+0.64 (0.51%)
Sep 16, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2024 | 126.98 | 128.76 | 125.78 | 127.34 | 127.34 | 0.51% | 2,908,232 |
| Sep 13, 2024 | 126.70 | 127.90 | 126.12 | 126.70 | 126.70 | 0.78% | 2,614,579 |
| Sep 12, 2024 | 125.51 | 126.55 | 124.75 | 125.72 | 125.72 | 0.58% | 3,040,951 |
| Sep 11, 2024 | 126.39 | 127.25 | 123.77 | 125.00 | 125.00 | -1.48% | 4,052,789 |
| Sep 10, 2024 | 127.67 | 127.77 | 125.14 | 126.88 | 126.88 | -0.85% | 4,468,959 |
| Sep 9, 2024 | 128.33 | 129.33 | 127.73 | 127.97 | 127.97 | -0.13% | 4,074,618 |
| Sep 6, 2024 | 128.91 | 130.18 | 127.27 | 128.14 | 128.14 | -0.58% | 4,244,613 |
| Sep 5, 2024 | 133.06 | 133.07 | 128.67 | 128.89 | 128.89 | -2.57% | 3,864,573 |
| Sep 4, 2024 | 135.00 | 136.31 | 131.56 | 132.29 | 132.29 | -2.01% | 1,984,305 |
| Sep 3, 2024 | 138.07 | 138.70 | 133.29 | 135.00 | 135.00 | -3.78% | 2,845,478 |
| Aug 30, 2024 | 135.66 | 140.85 | 135.64 | 140.31 | 140.31 | 2.79% | 3,981,538 |
| Aug 29, 2024 | 135.50 | 136.75 | 133.92 | 136.50 | 136.50 | 1.13% | 1,594,193 |
| Aug 28, 2024 | 133.83 | 136.55 | 133.50 | 134.97 | 134.97 | 0.44% | 2,070,944 |
| Aug 27, 2024 | 134.98 | 135.54 | 134.09 | 134.38 | 134.38 | -0.63% | 1,505,354 |
| Aug 26, 2024 | 136.10 | 136.94 | 134.21 | 135.23 | 135.23 | -0.10% | 1,923,589 |
| Aug 23, 2024 | 134.17 | 135.47 | 133.44 | 135.37 | 135.37 | 1.66% | 1,911,904 |
| Aug 22, 2024 | 133.95 | 134.83 | 132.86 | 133.16 | 133.16 | -0.54% | 1,813,468 |
| Aug 21, 2024 | 133.41 | 135.40 | 132.95 | 133.88 | 133.88 | 1.13% | 3,332,333 |
| Aug 20, 2024 | 138.19 | 138.34 | 132.22 | 132.39 | 132.39 | -4.99% | 3,026,487 |
| Aug 19, 2024 | 139.00 | 140.31 | 138.55 | 139.34 | 138.14 | 0.30% | 1,833,946 |
| Aug 16, 2024 | 137.98 | 139.96 | 137.63 | 138.92 | 137.72 | 0.17% | 1,644,456 |
| Aug 15, 2024 | 138.75 | 140.03 | 138.04 | 138.68 | 137.49 | 0.71% | 1,935,102 |
| Aug 14, 2024 | 135.27 | 138.13 | 134.96 | 137.70 | 136.51 | 2.26% | 2,134,527 |
| Aug 13, 2024 | 134.72 | 135.41 | 134.00 | 134.66 | 133.50 | -0.90% | 2,463,341 |
| Aug 12, 2024 | 136.41 | 137.58 | 135.60 | 135.88 | 134.71 | 0.35% | 1,576,588 |
| Aug 9, 2024 | 135.55 | 136.75 | 134.64 | 135.41 | 134.24 | -0.01% | 2,056,891 |
| Aug 8, 2024 | 133.05 | 135.85 | 133.05 | 135.42 | 134.25 | 1.90% | 2,546,719 |
| Aug 7, 2024 | 134.59 | 135.87 | 132.82 | 132.90 | 131.76 | -0.14% | 2,146,863 |
| Aug 6, 2024 | 132.00 | 135.06 | 131.92 | 133.08 | 131.93 | 1.09% | 2,082,803 |
| Aug 5, 2024 | 130.95 | 132.95 | 128.36 | 131.64 | 130.51 | -1.58% | 2,323,705 |
| Aug 2, 2024 | 139.08 | 139.40 | 133.02 | 133.76 | 132.61 | -5.10% | 4,078,997 |
| Aug 1, 2024 | 145.57 | 147.14 | 140.06 | 140.95 | 139.74 | -3.11% | 3,315,833 |
| Jul 31, 2024 | 149.03 | 150.12 | 145.43 | 145.48 | 144.23 | -1.15% | 2,273,919 |
| Jul 30, 2024 | 143.67 | 148.37 | 143.01 | 147.17 | 145.90 | 4.81% | 3,978,374 |
| Jul 29, 2024 | 141.29 | 142.22 | 139.41 | 140.41 | 139.20 | -1.27% | 2,124,013 |
| Jul 26, 2024 | 142.63 | 143.08 | 141.09 | 142.21 | 140.99 | -0.21% | 1,813,784 |
| Jul 25, 2024 | 138.06 | 143.01 | 137.24 | 142.51 | 141.28 | 3.14% | 2,014,812 |
| Jul 24, 2024 | 137.50 | 138.72 | 136.05 | 138.17 | 136.98 | 0.80% | 1,857,631 |
| Jul 23, 2024 | 139.51 | 139.90 | 136.53 | 137.07 | 135.89 | -2.17% | 1,745,908 |
| Jul 22, 2024 | 138.02 | 140.37 | 137.33 | 140.11 | 138.90 | 1.18% | 1,688,581 |
| Jul 19, 2024 | 138.61 | 139.27 | 136.46 | 138.47 | 137.28 | 0.56% | 1,787,005 |
| Jul 18, 2024 | 139.87 | 140.09 | 136.95 | 137.70 | 136.51 | -2.16% | 2,405,653 |
| Jul 17, 2024 | 140.32 | 143.05 | 139.88 | 140.74 | 139.53 | 0.69% | 2,074,767 |
| Jul 16, 2024 | 139.37 | 140.74 | 138.04 | 139.78 | 138.58 | -0.21% | 1,570,499 |
| Jul 15, 2024 | 139.07 | 140.99 | 138.43 | 140.07 | 138.86 | 1.03% | 1,627,444 |
| Jul 12, 2024 | 137.93 | 138.91 | 135.64 | 138.64 | 137.45 | 1.26% | 1,810,122 |
| Jul 11, 2024 | 133.90 | 137.31 | 132.78 | 136.92 | 135.74 | 2.20% | 1,900,212 |
| Jul 10, 2024 | 132.50 | 134.88 | 132.40 | 133.97 | 132.82 | 0.87% | 2,052,311 |
| Jul 9, 2024 | 133.02 | 135.31 | 132.01 | 132.81 | 131.67 | -2.31% | 2,594,614 |
| Jul 8, 2024 | 137.61 | 139.21 | 135.84 | 135.95 | 134.78 | -1.77% | 1,646,969 |
| Jul 5, 2024 | 140.16 | 140.50 | 137.49 | 138.40 | 137.21 | -1.40% | 1,605,457 |
| Jul 3, 2024 | 140.23 | 140.87 | 139.06 | 140.37 | 139.16 | -0.07% | 1,081,569 |
| Jul 2, 2024 | 141.78 | 143.04 | 139.82 | 140.47 | 139.26 | -0.33% | 2,622,108 |
| Jul 1, 2024 | 141.71 | 142.65 | 139.70 | 140.93 | 139.72 | -0.17% | 1,422,906 |
| Jun 28, 2024 | 140.70 | 142.19 | 139.22 | 141.17 | 139.95 | 1.27% | 10,211,532 |
| Jun 27, 2024 | 140.59 | 140.60 | 138.62 | 139.40 | 138.20 | -0.27% | 1,847,282 |
| Jun 26, 2024 | 140.09 | 140.62 | 137.61 | 139.78 | 138.58 | -0.33% | 1,517,679 |
| Jun 25, 2024 | 138.36 | 140.55 | 137.45 | 140.24 | 139.03 | 1.22% | 1,935,058 |
| Jun 24, 2024 | 137.03 | 139.55 | 137.02 | 138.55 | 137.36 | 0.33% | 1,919,236 |
| Jun 21, 2024 | 138.74 | 139.18 | 137.19 | 138.09 | 136.90 | 0.09% | 6,463,625 |
| Jun 20, 2024 | 135.85 | 139.62 | 135.79 | 137.96 | 136.77 | 1.55% | 2,740,482 |
| Jun 18, 2024 | 137.85 | 138.56 | 135.33 | 135.85 | 134.68 | -1.05% | 2,588,767 |
| Jun 17, 2024 | 136.46 | 137.69 | 136.01 | 137.29 | 136.11 | 0.39% | 1,790,833 |
| Jun 14, 2024 | 137.50 | 137.89 | 136.17 | 136.76 | 135.58 | -0.66% | 2,107,760 |
| Jun 13, 2024 | 136.09 | 138.26 | 134.06 | 137.67 | 136.48 | 1.22% | 3,486,365 |
| Jun 12, 2024 | 139.45 | 139.67 | 134.86 | 136.01 | 134.84 | -1.65% | 2,217,708 |
| Jun 11, 2024 | 136.94 | 138.33 | 135.48 | 138.29 | 137.10 | 0.12% | 1,692,571 |
| Jun 10, 2024 | 137.90 | 139.10 | 136.90 | 138.12 | 136.93 | 0.04% | 1,861,528 |
| Jun 7, 2024 | 137.86 | 139.36 | 136.60 | 138.07 | 136.88 | -0.22% | 1,687,292 |
| Jun 6, 2024 | 137.10 | 138.53 | 136.49 | 138.37 | 137.18 | 0.71% | 1,567,550 |
| Jun 5, 2024 | 137.55 | 138.04 | 136.12 | 137.39 | 136.21 | 0.29% | 2,190,448 |
| Jun 4, 2024 | 137.22 | 139.17 | 136.25 | 136.99 | 135.81 | -1.40% | 3,146,978 |
| Jun 3, 2024 | 142.28 | 142.31 | 137.96 | 138.93 | 137.73 | -2.24% | 2,345,919 |
| May 31, 2024 | 138.64 | 142.44 | 138.00 | 142.11 | 140.89 | 2.69% | 3,669,964 |
| May 30, 2024 | 137.69 | 138.80 | 136.99 | 138.39 | 137.20 | 0.14% | 1,951,202 |
| May 29, 2024 | 142.77 | 142.77 | 137.80 | 138.19 | 137.00 | -3.20% | 2,221,036 |
| May 28, 2024 | 142.89 | 144.20 | 141.94 | 142.76 | 141.53 | 0.06% | 1,590,188 |
| May 24, 2024 | 143.16 | 144.28 | 142.07 | 142.68 | 141.45 | 0.34% | 1,250,654 |
| May 23, 2024 | 144.00 | 144.30 | 141.62 | 142.19 | 140.97 | -0.50% | 1,696,843 |
| May 22, 2024 | 143.29 | 144.45 | 141.70 | 142.90 | 141.67 | -0.86% | 2,441,760 |
| May 21, 2024 | 144.34 | 145.48 | 143.92 | 144.14 | 142.90 | -0.19% | 1,804,347 |
| May 20, 2024 | 146.93 | 147.39 | 143.34 | 144.42 | 143.18 | -1.81% | 1,969,301 |
| May 17, 2024 | 145.50 | 147.60 | 145.10 | 147.08 | 145.81 | 0.84% | 1,886,265 |
| May 16, 2024 | 146.00 | 146.82 | 145.15 | 145.85 | 143.47 | -0.25% | 1,630,510 |
| May 15, 2024 | 144.07 | 146.49 | 142.26 | 146.21 | 143.83 | 0.94% | 1,870,392 |
| May 14, 2024 | 144.00 | 145.26 | 143.02 | 144.85 | 142.49 | -0.16% | 1,836,028 |
| May 13, 2024 | 145.88 | 146.62 | 144.75 | 145.08 | 142.72 | -0.36% | 1,748,028 |
| May 10, 2024 | 148.38 | 149.10 | 145.42 | 145.60 | 143.23 | -1.44% | 1,808,750 |
| May 9, 2024 | 146.97 | 149.23 | 146.97 | 147.72 | 145.31 | 0.53% | 2,187,108 |
| May 8, 2024 | 144.80 | 147.81 | 144.06 | 146.94 | 144.54 | 1.19% | 2,918,980 |
| May 7, 2024 | 145.48 | 146.53 | 144.50 | 145.21 | 142.84 | 0.06% | 2,212,394 |
| May 6, 2024 | 144.65 | 146.41 | 143.87 | 145.12 | 142.75 | 1.05% | 2,239,088 |
| May 3, 2024 | 144.06 | 144.67 | 142.06 | 143.61 | 141.27 | -0.18% | 1,806,203 |
| May 2, 2024 | 141.55 | 144.65 | 141.40 | 143.87 | 141.52 | 2.61% | 2,310,273 |
| May 1, 2024 | 143.04 | 144.31 | 138.64 | 140.21 | 137.92 | -2.09% | 2,537,281 |
| Apr 30, 2024 | 150.91 | 150.91 | 143.02 | 143.21 | 140.88 | -5.50% | 3,763,934 |
| Apr 29, 2024 | 150.70 | 152.19 | 150.06 | 151.54 | 149.07 | 0.09% | 2,823,654 |
| Apr 26, 2024 | 152.50 | 155.84 | 149.55 | 151.41 | 148.94 | -3.71% | 4,206,800 |
| Apr 25, 2024 | 157.56 | 158.11 | 155.62 | 157.24 | 154.68 | -0.35% | 2,617,534 |
| Apr 24, 2024 | 157.96 | 158.38 | 156.29 | 157.79 | 155.22 | -0.66% | 1,944,972 |