Phillips 66 (NY: PSX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	122.22	123.02	119.77	120.01	2,064,468	-1.81(-1.49%)
Oct 31, 2024	122.45	123.72	121.60	121.82	2,700,864	-0.25(-0.20%)
Oct 30, 2024	122.80	123.29	121.47	122.07	3,339,200	-1.20(-0.97%)
Oct 29, 2024	127.64	128.38	122.86	123.27	4,171,174	-5.62(-4.36%)
Oct 28, 2024	125.51	129.16	125.07	128.89	2,509,793	+0.72(+0.56%)
Oct 25, 2024	129.62	130.16	128.15	128.17	1,346,871	-0.32(-0.25%)
Oct 24, 2024	129.52	129.77	127.08	128.49	3,200,004	-0.63(-0.49%)
Oct 23, 2024	130.94	131.20	128.07	129.12	1,850,610	-2.31(-1.76%)
Oct 22, 2024	131.92	131.92	130.54	131.43	1,946,234	+0.11(+0.08%)
Oct 21, 2024	133.26	133.45	131.05	131.32	1,294,053	-1.28(-0.97%)
Oct 18, 2024	133.54	133.92	131.75	132.60	1,712,433	-0.75(-0.56%)
Oct 17, 2024	133.34	134.08	131.97	133.35	2,219,184	+1.04(+0.79%)
Oct 16, 2024	132.64	133.06	131.92	132.31	1,461,553	+0.91(+0.69%)
Oct 15, 2024	133.53	134.61	131.28	131.40	2,338,258	-4.02(-2.97%)
Oct 14, 2024	135.72	135.94	134.60	135.42	1,445,907	-0.93(-0.68%)
Oct 11, 2024	135.91	137.02	135.85	136.35	1,460,750	-0.07(-0.05%)
Oct 10, 2024	135.42	137.08	134.21	136.42	1,416,646	+1.70(+1.26%)
Oct 09, 2024	131.21	135.31	130.92	134.72	1,494,439	+2.39(+1.81%)
Oct 08, 2024	136.84	137.16	132.20	132.33	2,526,319	-6.17(-4.45%)
Oct 07, 2024	138.13	139.73	137.82	138.50	1,813,059	-0.12(-0.09%)
Oct 04, 2024	140.30	140.59	137.59	138.62	2,468,549	-0.31(-0.22%)
Oct 03, 2024	134.48	139.46	133.37	138.93	2,766,461	+4.46(+3.32%)
Oct 02, 2024	134.00	135.20	132.55	134.47	1,925,621	+1.48(+1.11%)
Oct 01, 2024	130.16	133.27	130.16	132.99	2,071,381	+1.54(+1.17%)
Sep 30, 2024	130.86	132.13	129.77	131.45	2,137,532	+0.40(+0.31%)
Sep 27, 2024	131.32	131.56	130.00	131.05	2,564,363	+0.37(+0.28%)
Sep 26, 2024	128.87	133.62	128.58	130.68	4,192,794	+0.83(+0.64%)
Sep 25, 2024	129.68	131.41	128.87	129.85	8,126,659	+0.38(+0.29%)
Sep 24, 2024	132.70	132.98	129.47	129.47	3,661,673	-1.64(-1.25%)
Sep 23, 2024	129.71	131.31	129.13	131.11	3,613,739	+1.14(+0.88%)
Sep 20, 2024	131.60	131.62	129.13	129.97	6,418,534	-2.58(-1.95%)
Sep 19, 2024	132.00	133.64	130.68	132.55	2,744,586	+2.24(+1.72%)
Sep 18, 2024	129.00	131.86	128.43	130.31	2,884,934	+2.01(+1.57%)
Sep 17, 2024	127.82	128.67	127.19	128.30	3,693,300	+0.96(+0.75%)
Sep 16, 2024	126.98	128.76	125.78	127.34	2,908,863	+0.64(+0.51%)
Sep 13, 2024	126.70	127.90	126.12	126.70	2,614,580	+0.98(+0.78%)
Sep 12, 2024	125.51	126.55	124.75	125.72	3,040,951	+0.72(+0.58%)
Sep 11, 2024	126.39	127.25	123.77	125.00	4,052,744	-1.88(-1.48%)
Sep 10, 2024	127.67	127.77	125.14	126.88	4,468,936	-1.09(-0.85%)
Sep 09, 2024	128.33	129.33	127.73	127.97	4,074,619	-0.17(-0.13%)
Sep 06, 2024	128.91	130.18	127.27	128.14	4,244,614	-0.75(-0.58%)
Sep 05, 2024	133.06	133.07	128.67	128.89	3,864,571	-3.40(-2.57%)
Sep 04, 2024	135.00	136.31	131.56	132.29	1,984,375	-2.71(-2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.