Phillips 66 (PSX) NYSE

133.01

-1.93(-1.43%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 2025134134.94134.94136.2133.271.83M
October 01, 2025135.35134.59134.59136.45134.232.24M
September 30, 2025136.31136.02136.02137.21134.192.24M
September 29, 2025139.62137.57137.57139.62136.42.81M
September 26, 2025139.78139.46139.46142.35138.682.89M
September 25, 2025136.47139.08139.08139.57134.975.1M
September 24, 2025133.02136.59136.59137.69132.643M
September 23, 2025130.29132.28132.28133.96130.133.82M
September 22, 2025129.23129.57129.57131.24128.633.36M
September 19, 2025131.72129.72129.72132.01128.383.15M
September 18, 2025134.1131.35131.35134.1130.943.18M
September 17, 2025132.4133.18133.18134.631321.42M
September 16, 2025132.15133.04133.04133.59131.51.77M
September 15, 2025130.79131.18131.18132.13130.161.73M
September 12, 2025132.69130.78130.78133.3130.691.38M
September 11, 2025131.44132.52132.52133.36131.112.16M
September 10, 2025131.97131.42131.42133.69128.362.42M
September 09, 2025131.35132.29132.29135.22130.142.83M
September 08, 2025132.04130.21130.21132.45129.852.8M
September 05, 2025130.79131.55131.55132.25129.851.83M
September 04, 2025130.64131.58131.58132.18129.931.83M
September 03, 2025131.5130.53130.53133.84129.672.29M
September 02, 2025132.73133.84133.84133.95132.012.11M
August 29, 2025132.82133.58133.58134.34132.061.53M
August 28, 2025132.82132.83132.83133.35131.51.98M
August 27, 2025129.75132.62132.62133.33129.222.03M
August 26, 2025128.64129.89129.89130.09128.142.78M
August 25, 2025129.45129.52129.52130.93128.982.05M
August 22, 2025125129.94129.94130.65124.882.67M
August 21, 2025122.97124.45124.45124.7122.252.17M
August 20, 2025122.86123.57123.57124.29122.131.72M
August 19, 2025121.55122.17122.17124.1121.241.6M
August 18, 2025122.43122.84121.64123.53122.251.86M
August 15, 2025123.54123.61123.61124.85122.572.3M
August 14, 2025121.16122.73122.73122.95119.82.09M
August 13, 2025119.91122.58122.58122.58119.542.36M
August 12, 2025119.23120.04120.04121.71118.641.75M
August 11, 2025119.79118.37118.37120.7118.071.7M
August 08, 2025119.67119.13119.13120.84118.881.69M
August 07, 2025121.53119.3119.3122.34119.071.59M
August 06, 2025122.9119.84119.84123.28119.282.08M
August 05, 2025122.5122.07122.07122.64119.81.51M
August 04, 2025120.28121.46121.46122.02119.62.1M
August 01, 2025121.88119.6119.6122.39119.172.16M
July 31, 2025124.34123.58123.58125.03122.973.93M
July 30, 2025127.22124.4124.4127.59123.773.14M
July 29, 2025127.36128.41128.41128.52126.082.4M
July 28, 2025125.56127.69127.69127.83125.562.69M
July 25, 2025125.81124.97124.97126.75122.743M
July 24, 2025126.73124.32124.32127.1122.563.51M
July 23, 2025126.68127.85127.85128.06126.162.28M
July 22, 2025126.26126.16126.16127.57125.811.62M
July 21, 2025126.31126.05126.05127.76125.622.51M
July 18, 2025126.45125.9125.9127.31125.33.26M
July 17, 2025123.46125.18125.18125.471232.61M
July 16, 2025127.51123.67123.67128.54123.563.44M
July 15, 2025129.76128.27128.27130.07128.152M
July 14, 2025130.71129.01129.01131.35128.451.93M
July 11, 2025133.1131.71131.71133.54131.431.67M
July 10, 2025130.69134.39134.39134.66129.822.71M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved