Phillips 66

121.83
-2.89 (-2.32%)
At close: Mar 28, 2025, 3:59 PM
121.24
-0.48%
After-hours: Mar 28, 2025, 06:00 PM EDT

PSX Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 124.53 125.00 121.24 121.76 -2.96 -2.37% 2,433,138
Mar 27, 2025 125.22 125.86 123.72 124.72 -1.85 -1.46% 1,762,300
Mar 26, 2025 126.91 128.63 126.10 126.57 1.08 0.86% 1,714,766
Mar 25, 2025 126.94 127.97 125.29 125.49 -0.98 -0.77% 2,331,859
Mar 24, 2025 125.55 127.60 124.97 126.47 0.98 0.78% 4,032,787
Mar 21, 2025 128.53 129.05 124.79 125.49 -3.33 -2.59% 4,624,731
Mar 20, 2025 127.96 129.30 127.37 128.82 -0.18 -0.14% 2,134,235
Mar 19, 2025 128.50 129.77 127.16 129.00 0.59 0.46% 2,194,244
Mar 18, 2025 129.94 130.22 127.68 128.41 -0.78 -0.60% 2,627,850
Mar 17, 2025 127.08 129.82 126.58 129.19 2.46 1.94% 3,865,474
Mar 14, 2025 123.59 127.08 122.37 126.73 4.23 3.45% 3,469,834
Mar 13, 2025 123.68 126.57 121.72 122.50 -1.48 -1.19% 5,283,100
Mar 12, 2025 122.98 124.90 122.25 123.98 0.43 0.35% 3,194,510
Mar 11, 2025 126.72 126.89 121.86 123.55 -2.58 -2.05% 4,125,200
Mar 10, 2025 126.56 128.91 124.92 126.13 -0.05 -0.04% 3,571,758
Mar 7, 2025 122.56 127.05 122.56 126.18 3.39 2.76% 3,463,709
Mar 6, 2025 118.89 122.99 118.27 122.79 3.05 2.55% 3,058,550
Mar 5, 2025 121.40 122.20 116.69 119.74 -2.55 -2.09% 4,202,841
Mar 4, 2025 123.85 124.21 119.38 122.29 -2.70 -2.16% 4,322,558
Mar 3, 2025 130.75 131.00 124.60 124.99 -4.70 -3.62% 6,055,300
Feb 28, 2025 126.94 130.25 125.95 129.69 2.28 1.79% 5,739,902
Feb 27, 2025 126.13 128.81 125.11 127.41 1.97 1.57% 2,702,003
Feb 26, 2025 126.31 127.60 124.09 125.44 -0.82 -0.65% 3,947,158
Feb 25, 2025 127.30 129.31 125.85 126.26 -0.82 -0.65% 2,689,516
Feb 24, 2025 127.63 128.41 126.17 127.08 -1.70 -1.32% 5,831,162
Feb 21, 2025 131.21 131.92 128.73 128.78 -2.77 -2.11% 12,517,500
Feb 20, 2025 129.89 132.29 129.24 131.55 1.59 1.22% 3,154,369
Feb 19, 2025 130.04 132.66 129.69 129.96 -0.32 -0.25% 3,631,196
Feb 18, 2025 128.42 131.55 127.74 130.28 2.24 1.75% 4,402,667
Feb 14, 2025 126.06 128.98 125.71 128.04 2.50 1.99% 3,285,926
Feb 13, 2025 124.74 127.02 122.84 125.54 0.50 0.40% 2,990,327
Feb 12, 2025 128.75 128.85 124.59 125.04 -4.51 -3.48% 3,896,017
Feb 11, 2025 130.00 132.00 127.66 129.55 5.84 4.72% 7,531,287
Feb 10, 2025 121.40 123.95 121.15 123.71 3.41 2.83% 2,465,214
Feb 7, 2025 121.57 121.74 119.82 120.30 -0.52 -0.43% 2,263,000
Feb 6, 2025 124.49 124.87 120.39 120.82 -2.50 -2.03% 3,107,208
Feb 5, 2025 123.33 124.26 122.28 123.32 -0.29 -0.23% 2,495,329
Feb 4, 2025 118.06 123.64 117.42 123.61 5.75 4.88% 3,756,045
Feb 3, 2025 117.39 118.39 115.25 117.86 -0.01 -0.01% 5,210,100
Jan 31, 2025 119.96 120.83 116.72 117.87 -2.97 -2.46% 7,254,055
Jan 30, 2025 124.45 124.56 119.81 120.84 -1.32 -1.08% 3,878,923
Jan 29, 2025 121.21 123.31 121.05 122.16 0.98 0.81% 1,720,303
Jan 28, 2025 123.12 124.07 120.20 121.18 -1.90 -1.54% 3,025,444
Jan 27, 2025 122.91 124.60 121.89 123.08 1.22 1.00% 3,030,023
Jan 24, 2025 122.47 123.96 121.42 121.86 -0.76 -0.62% 2,196,700
Jan 23, 2025 119.65 122.68 119.44 122.62 4.07 3.43% 2,233,100
Jan 22, 2025 119.57 120.82 118.35 118.55 -1.94 -1.61% 2,166,339
Jan 21, 2025 120.22 120.93 119.35 120.49 -0.04 -0.03% 3,605,909
Jan 17, 2025 119.72 120.98 118.74 120.53 0.90 0.75% 2,722,263
Jan 16, 2025 118.45 119.86 118.18 119.63 0.63 0.53% 1,985,905