Phillips 66 (PSX) Historical Stock Data
131.45 ↑0.51 (0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSX is down -0.18% a day on average. There have been 13 days where Phillips 66 closed green and 17 days where PSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 131.32 | 131.45 | ↑$0.13 (0.10%) | 130.39 | 131.86 | 2.50M |
| 2024-11-19 | 129.95 | 130.94 | ↑$0.99 (0.76%) | 129.68 | 132.57 | 2.45M |
| 2024-11-18 | 130.65 | 131.32 | ↑$0.67 (0.51%) | 129.93 | 132.57 | 2.36M |
| 2024-11-15 | 129.57 | 130.91 | ↑$1.34 (1.03%) | 129.25 | 131.72 | 2.28M |
| 2024-11-14 | 130.14 | 129.76 | ↓$0.38 (-0.29%) | 128.27 | 130.75 | 2.26M |
| 2024-11-13 | 128.23 | 129.91 | ↑$1.68 (1.31%) | 126.80 | 130.86 | 1.96M |
| 2024-11-12 | 128.49 | 127.70 | ↓$0.79 (-0.61%) | 127.50 | 128.88 | 2.72M |
| 2024-11-11 | 126.56 | 127.94 | ↑$1.38 (1.09%) | 125.31 | 128.04 | 3.01M |
| 2024-11-08 | 126.25 | 126.45 | ↑$0.20 (0.16%) | 124.37 | 126.63 | 3.13M |
| 2024-11-07 | 127.75 | 126.68 | ↓$1.07 (-0.84%) | 125.82 | 127.90 | 1.63M |
| 2024-11-06 | 125.78 | 127.90 | ↑$2.12 (1.69%) | 124.23 | 129.60 | 2.63M |
| 2024-11-05 | 122.50 | 121.84 | ↓$0.66 (-0.54%) | 120.70 | 122.64 | 2.08M |
| 2024-11-04 | 120.19 | 121.03 | ↑$0.84 (0.70%) | 120.19 | 122.64 | 2.18M |
| 2024-11-01 | 122.22 | 120.01 | ↓$2.21 (-1.81%) | 119.77 | 123.02 | 2.06M |
| 2024-10-31 | 122.45 | 121.82 | ↓$0.63 (-0.51%) | 121.60 | 123.72 | 2.70M |
| 2024-10-30 | 122.80 | 122.07 | ↓$0.73 (-0.59%) | 121.47 | 123.29 | 3.34M |
| 2024-10-29 | 127.65 | 123.27 | ↓$4.38 (-3.43%) | 122.86 | 128.38 | 4.17M |
| 2024-10-28 | 125.51 | 128.89 | ↑$3.38 (2.69%) | 125.07 | 129.16 | 2.51M |
| 2024-10-25 | 129.62 | 128.17 | ↓$1.45 (-1.12%) | 128.15 | 130.16 | 1.35M |
| 2024-10-24 | 129.52 | 128.49 | ↓$1.03 (-0.80%) | 127.08 | 129.77 | 3.20M |
| 2024-10-23 | 130.94 | 129.12 | ↓$1.82 (-1.39%) | 128.07 | 131.20 | 1.85M |
| 2024-10-22 | 131.92 | 131.43 | ↓$0.49 (-0.37%) | 130.54 | 131.92 | 1.95M |
| 2024-10-21 | 133.26 | 131.32 | ↓$1.94 (-1.46%) | 131.05 | 133.45 | 1.29M |
| 2024-10-18 | 133.54 | 132.60 | ↓$0.94 (-0.70%) | 131.75 | 133.92 | 1.71M |
| 2024-10-17 | 133.34 | 133.35 | ↑$0.01 (0.01%) | 131.98 | 134.08 | 2.22M |
| 2024-10-16 | 132.64 | 132.31 | ↓$0.33 (-0.25%) | 131.92 | 133.06 | 1.46M |
| 2024-10-15 | 133.53 | 131.40 | ↓$2.13 (-1.60%) | 131.28 | 134.61 | 2.34M |
| 2024-10-14 | 135.72 | 135.42 | ↓$0.30 (-0.22%) | 134.60 | 135.94 | 1.45M |
| 2024-10-11 | 135.91 | 136.35 | ↑$0.44 (0.32%) | 135.85 | 137.02 | 1.46M |
| 2024-10-10 | 135.42 | 136.42 | ↑$1.00 (0.74%) | 134.21 | 137.08 | 1.42M |
Create an account or log in to view more rows.
$PSX bag holders for life club
$PSX I think I like this stock more everyday
$PSX it's true....
$PSX rocket fuel tanks are full. Gonna shoot to the stars
$PSX my lotto for earnings
$PSX diamond balls
$PSX love this stock!!!!
$PSX can’t wait to get in this tomorrow lfg
$PSX lmfao
lfg babies
$PSX Tendie tickets on discount today!!!