PSX - Phillips 66
123.57
0.160 0.129%
Share volume: 62,641
Last Updated: Wed 05 Feb 2025 08:30:05 PM CET
Petroleum Refineries:
-3.04%
PREVIOUS CLOSE
CHG
CHG%
$123.41
0.16
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $118.06 | $118.06 | $123.64 | $123.64 | $117.42 | $117.42 | $123.61 | $123.61 | 3,624,395 | $3,624,395.00 |
| 02/03/2025 | $117.39 | $117.39 | $118.39 | $118.39 | $115.25 | $115.25 | $117.86 | $117.86 | 5,210,067 | $5,210,067.00 |
| 01/31/2025 | $119.96 | $119.96 | $120.83 | $120.83 | $116.72 | $116.72 | $117.87 | $117.87 | 7,254,055 | $7,254,055.00 |
| 01/30/2025 | $124.45 | $124.45 | $124.56 | $124.56 | $119.81 | $119.81 | $120.84 | $120.84 | 3,878,923 | $3,878,923.00 |
| 01/29/2025 | $121.21 | $121.21 | $123.31 | $123.31 | $121.05 | $121.05 | $122.16 | $122.16 | 1,720,303 | $1,720,303.00 |
| 01/28/2025 | $123.12 | $123.12 | $124.07 | $124.07 | $120.20 | $120.20 | $121.18 | $121.18 | 3,025,444 | $3,025,444.00 |
| 01/27/2025 | $122.91 | $122.91 | $124.60 | $124.60 | $121.89 | $121.89 | $123.08 | $123.08 | 3,030,023 | $3,030,023.00 |
| 01/24/2025 | $122.47 | $122.47 | $123.96 | $123.96 | $121.42 | $121.42 | $121.86 | $121.86 | 2,196,689 | $2,196,689.00 |
| 01/23/2025 | $119.65 | $119.65 | $122.68 | $122.68 | $119.44 | $119.44 | $122.62 | $122.62 | 2,233,073 | $2,233,073.00 |
| 01/22/2025 | $119.57 | $119.57 | $120.82 | $120.82 | $118.35 | $118.35 | $118.55 | $118.55 | 2,166,339 | $2,166,339.00 |