Phillips 66 (PSX) Historical Stock Data
157.60 ↓0.19 (-0.12%)
As of April 25, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, PSX is down -0.01% a day on average. There have been 14 days where Phillips 66 closed green and 16 days where PSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 157.96 | 157.79 | ↓$0.17 (-0.11%) | 156.29 | 158.38 | 1.94M |
| 2024-04-23 | 156.21 | 158.84 | ↑$2.63 (1.68%) | 154.88 | 159.25 | 1.76M |
| 2024-04-22 | 154.43 | 157.05 | ↑$2.62 (1.70%) | 153.09 | 158.33 | 1.63M |
| 2024-04-19 | 153.66 | 154.71 | ↑$1.05 (0.68%) | 153.48 | 157.21 | 2.76M |
| 2024-04-18 | 157.38 | 153.31 | ↓$4.07 (-2.59%) | 152.72 | 157.91 | 2.35M |
| 2024-04-17 | 158.64 | 157.25 | ↓$1.39 (-0.88%) | 156.28 | 159.86 | 1.95M |
| 2024-04-16 | 160.81 | 157.88 | ↓$2.93 (-1.82%) | 157.60 | 161.13 | 1.86M |
| 2024-04-15 | 163.80 | 160.82 | ↓$2.98 (-1.82%) | 159.91 | 165.00 | 1.59M |
| 2024-04-12 | 166.35 | 162.49 | ↓$3.86 (-2.32%) | 161.88 | 166.47 | 2M |
| 2024-04-11 | 165.54 | 165.41 | ↓$0.13 (-0.08%) | 163.16 | 165.95 | 2M |
| 2024-04-10 | 165.46 | 165.16 | ↓$0.30 (-0.18%) | 163.57 | 166.74 | 1.80M |
| 2024-04-09 | 168.85 | 165.41 | ↓$3.44 (-2.04%) | 163.73 | 169.41 | 2.36M |
| 2024-04-08 | 170.03 | 168.55 | ↓$1.48 (-0.87%) | 168.48 | 171.41 | 2.62M |
| 2024-04-05 | 172.88 | 170.75 | ↓$2.13 (-1.23%) | 170.64 | 174.08 | 2.18M |
| 2024-04-04 | 173.18 | 170.68 | ↓$2.50 (-1.44%) | 170.00 | 173.75 | 2.78M |
| 2024-04-03 | 170.20 | 172.71 | ↑$2.51 (1.47%) | 169.10 | 173.55 | 3.21M |
| 2024-04-02 | 164.33 | 169.49 | ↑$5.16 (3.14%) | 164.07 | 169.70 | 3M |
| 2024-04-01 | 163.18 | 163.34 | ↑$0.16 (0.10%) | 160.97 | 163.85 | 2.21M |
| 2024-03-28 | 159.34 | 163.34 | ↑$4.00 (2.51%) | 158.84 | 163.79 | 3.18M |
| 2024-03-27 | 155.90 | 158.96 | ↑$3.06 (1.96%) | 155.90 | 159.00 | 2.21M |
| 2024-03-26 | 156.62 | 156.60 | ↓$0.02 (-0.01%) | 155.89 | 157.70 | 2.35M |
| 2024-03-25 | 160.00 | 156.46 | ↓$3.54 (-2.21%) | 156.43 | 161.42 | 2.31M |
| 2024-03-22 | 159.43 | 159.45 | ↑$0.02 (0.01%) | 158.10 | 159.80 | 2.08M |
| 2024-03-21 | 159.00 | 159.08 | ↑$0.08 (0.05%) | 157.00 | 159.44 | 2.49M |
| 2024-03-20 | 156.18 | 158.76 | ↑$2.58 (1.65%) | 155.52 | 159.12 | 2.39M |
| 2024-03-19 | 156.85 | 156.99 | ↑$0.14 (0.09%) | 156.28 | 158.22 | 2.88M |
| 2024-03-18 | 159.41 | 156.76 | ↓$2.65 (-1.66%) | 156.31 | 159.60 | 3.47M |
| 2024-03-15 | 154.22 | 159.03 | ↑$4.81 (3.12%) | 154.22 | 159.74 | 11.73M |
| 2024-03-14 | 155.84 | 154.38 | ↓$1.46 (-0.94%) | 153.45 | 156.85 | 3.64M |
| 2024-03-13 | 152.07 | 154.47 | ↑$2.40 (1.58%) | 152.00 | 155.43 | 4.03M |
Create an account or log in to view more rows.
$PSX diamond balls
$PSX love this stock!!!!
$PSX can’t wait to get in this tomorrow lfg
$PSX lmfao
lfg babies
$PSX Tendie tickets on discount today!!!
$PSX The squeeze is coming
$PSX flow comin
$PSX LOADING UP HERE!
$PSX buy and hodl friends. we may be early
but we are not wrong. very soon.
$PSX I bought the dip