Phillips 66 (PSX) Historical Stock Data
110.37 ↑0.02 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSX is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 110.49 | 110.37 | ↓$0.12 (-0.11%) | 109.96 | 112.05 | 8.18M |
| 2024-12-19 | 112.30 | 110.35 | ↓$1.95 (-1.74%) | 109.39 | 112.59 | 4.45M |
| 2024-12-18 | 115.48 | 111.86 | ↓$3.62 (-3.13%) | 111.71 | 116.29 | 4.21M |
| 2024-12-17 | 115.65 | 115.83 | ↑$0.18 (0.16%) | 114.41 | 116.37 | 3.61M |
| 2024-12-16 | 121.09 | 116.29 | ↓$4.80 (-3.96%) | 116.07 | 121.35 | 3.65M |
| 2024-12-13 | 123.82 | 122.72 | ↓$1.10 (-0.89%) | 122.29 | 124.08 | 1.82M |
| 2024-12-12 | 124.92 | 123.99 | ↓$0.93 (-0.74%) | 123.24 | 125.21 | 2.65M |
| 2024-12-11 | 125.72 | 125.33 | ↓$0.39 (-0.31%) | 124.02 | 126.69 | 2.60M |
| 2024-12-10 | 130.38 | 125.62 | ↓$4.76 (-3.65%) | 125.22 | 131.01 | 3.12M |
| 2024-12-09 | 129.23 | 130.08 | ↑$0.85 (0.66%) | 128.71 | 133.15 | 3.48M |
| 2024-12-06 | 130.63 | 128.68 | ↓$1.95 (-1.49%) | 128.18 | 130.87 | 1.93M |
| 2024-12-05 | 130.92 | 129.83 | ↓$1.09 (-0.83%) | 128.08 | 131.15 | 2.93M |
| 2024-12-04 | 133.98 | 130.60 | ↓$3.38 (-2.52%) | 129.29 | 133.99 | 2.59M |
| 2024-12-03 | 137.14 | 134.48 | ↓$2.66 (-1.94%) | 134.31 | 138.00 | 2.31M |
| 2024-12-02 | 133.42 | 136.43 | ↑$3.01 (2.26%) | 131.96 | 136.65 | 3.32M |
| 2024-11-29 | 133.43 | 133.98 | ↑$0.55 (0.41%) | 131.86 | 134.40 | 1.40M |
| 2024-11-27 | 133.99 | 133.35 | ↓$0.64 (-0.48%) | 132.98 | 136.34 | 2.15M |
| 2024-11-26 | 133.28 | 134.25 | ↑$0.97 (0.73%) | 132.52 | 134.39 | 2.71M |
| 2024-11-25 | 133.94 | 133.28 | ↓$0.66 (-0.49%) | 133.14 | 135.26 | 4.46M |
| 2024-11-22 | 131.20 | 133.27 | ↑$2.07 (1.58%) | 130.72 | 133.52 | 2.48M |
| 2024-11-21 | 131.62 | 131.41 | ↓$0.21 (-0.16%) | 131.16 | 133.16 | 2.22M |
| 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 |
Create an account or log in to view more rows.
$PSX ugh oh
we heatin back up
$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