PSX - Phillips 66
Close
111.8
0.050 0.045%
Share volume: 43,688
Last Updated: Thu 26 Dec 2024 08:30:08 PM CET
Petroleum Refineries:
-3.00%
PREVIOUS CLOSE
CHG
CHG%
$111.75
0.05
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $110.12 | $110.12 | $112.03 | $112.03 | $109.38 | $109.38 | $111.58 | $111.58 | 1,448,581 | $1,443,214.00 |
| 12/23/2024 | $110.10 | $110.10 | $110.96 | $110.96 | $108.91 | $108.91 | $110.48 | $110.48 | 3,365,124 | $3,365,124.00 |
| 12/20/2024 | $110.49 | $110.49 | $112.05 | $112.05 | $109.96 | $109.96 | $110.37 | $110.37 | 8,178,658 | $7,855,076.00 |
| 12/19/2024 | $112.30 | $112.30 | $112.59 | $112.59 | $109.39 | $109.39 | $110.35 | $110.35 | 4,445,032 | $4,445,032.00 |
| 12/18/2024 | $115.48 | $115.48 | $116.29 | $116.29 | $111.71 | $111.71 | $111.86 | $111.86 | 4,211,648 | $4,211,648.00 |
| 12/17/2024 | $115.65 | $115.65 | $116.37 | $116.37 | $114.41 | $114.41 | $115.83 | $115.83 | 3,608,816 | $3,608,816.00 |
| 12/16/2024 | $121.09 | $121.09 | $121.35 | $121.35 | $116.07 | $116.07 | $116.29 | $116.29 | 3,653,325 | $3,653,325.00 |
| 12/13/2024 | $123.82 | $123.82 | $124.08 | $124.08 | $122.29 | $122.29 | $122.72 | $122.72 | 1,825,767 | $1,825,767.00 |