Dark

PSX
PHILLIPS 66
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

125.73USD+0.769%(+0.96)3,242,938

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:16:30 AM EDT

125.01USD+0.192%(+0.24)382

After-hours

May 16, 2025 4:05:30 PM EDT

125.73USD0.000%(0.00)17,591

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	125.340	125.8200	123.0500	125.73	+0.769%	3,242,938	0.000%
2025-05-15	123.030	125.0200	122.6500	124.77	+0.056%	2,372,101	+0.769%
2025-05-14	124.100	125.8550	123.8400	124.70	-0.693%	3,215,898	+0.826%
2025-05-13	123.610	126.6900	121.2100	125.57	+5.806%	11,117,297	+0.127%
2025-05-12	117.540	119.7000	117.3000	118.68	+6.996%	4,530,008	+5.940%
2025-05-09	110.590	111.1700	109.3900	110.92	+1.584%	2,396,924	+13.352%
2025-05-08	106.390	110.3450	106.3400	109.19	+3.449%	2,679,822	+15.148%
2025-05-07	105.470	106.3350	104.8300	105.55	+0.152%	1,748,025	+19.119%
2025-05-06	107.200	108.2200	105.3800	105.39	-1.413%	2,348,535	+19.300%
2025-05-05	105.830	108.5700	105.7100	106.90	-0.233%	2,710,993	+17.615%
2025-05-02	105.240	107.4850	103.3800	107.15	+3.567%	2,588,739	+17.340%
2025-05-01	104.270	105.7100	103.3500	103.46	-0.577%	2,608,634	+21.525%
2025-04-30	104.360	104.5300	102.1600	104.06	-1.830%	3,211,245	+20.825%
2025-04-29	104.330	106.3600	104.3300	106.00	+0.208%	1,564,445	+18.613%
2025-04-28	103.290	106.2800	103.0300	105.78	+1.741%	2,295,516	+18.860%
2025-04-25	103.280	104.0550	101.5400	103.97	-0.688%	3,056,426	+20.929%
2025-04-24	103.570	105.0600	102.7300	104.69	+1.858%	2,536,839	+20.097%
2025-04-23	103.320	104.8000	101.8669	102.78	+1.863%	3,055,122	+22.329%
2025-04-22	99.380	101.3000	98.4500	100.90	+4.010%	2,908,627	+24.609%
2025-04-21	97.450	97.7000	95.7000	97.01	-2.109%	2,326,663	+29.605%
2025-04-17	97.850	100.2900	97.7100	99.10	+2.620%	2,437,257	+26.872%
2025-04-16	96.660	98.8399	96.1100	96.57	+0.374%	1,951,934	+30.196%
2025-04-15	97.740	99.1610	96.1200	96.21	-1.646%	2,347,825	+30.683%
2025-04-14	99.735	100.1600	96.1400	97.82	+0.452%	2,523,995	+28.532%
2025-04-11	96.710	98.2800	93.5000	97.38	+0.402%	3,572,100	+29.113%
2025-04-10	100.140	101.1100	93.6900	96.99	-5.954%	4,512,489	+29.632%
2025-04-09	91.600	105.8100	91.0100	103.13	+11.048%	11,450,700	+21.914%
2025-04-08	99.150	99.9899	91.1800	92.87	-3.851%	4,682,421	+35.383%
2025-04-07	95.440	102.0300	93.0000	96.59	-2.247%	5,958,672	+30.169%
2025-04-04	102.640	103.3800	95.6650	98.81	-7.809%	6,421,249	+27.244%
2025-04-03	117.460	118.7800	106.6450	107.18	-13.606%	6,785,499	+17.307%
2025-04-02	123.000	124.2050	122.5400	124.06	-0.233%	2,216,637	+1.346%
2025-04-01	123.620	124.6400	120.5300	124.35	+0.705%	2,000,927	+1.110%
2025-03-31	121.240	124.3525	120.7800	123.48	+1.413%	2,179,305	+1.822%
2025-03-28	124.530	125.0000	121.2400	121.76	-2.373%	2,433,213	+3.261%
2025-03-27	125.220	125.8600	123.7200	124.72	-1.462%	1,762,268	+0.810%
2025-03-26	126.910	128.6300	126.1000	126.57	+0.861%	1,667,199	-0.664%
2025-03-25	126.940	127.9700	125.2900	125.49	-0.775%	2,190,523	+0.191%
2025-03-24	125.550	127.6000	124.9700	126.47	+0.781%	3,896,048	-0.585%
2025-03-21	128.530	129.0500	124.7900	125.49	-2.585%	4,055,305	+0.191%
2025-03-20	127.960	129.3000	127.3650	128.82	-0.140%	2,008,693	-2.399%
2025-03-19	128.500	129.7700	127.1600	129.00	+0.459%	2,114,429	-2.535%
2025-03-18	129.940	130.2200	127.6800	128.41	-0.604%	2,486,890	-2.087%
2025-03-17	127.080	129.8150	126.5750	129.19	+1.941%	3,784,117	-2.678%
2025-03-14	123.590	127.0800	122.3700	126.73	+3.453%	3,417,138	-0.789%
2025-03-13	123.680	126.5700	121.7200	122.50	-1.194%	5,131,849	+2.637%
2025-03-12	122.980	124.9000	122.2500	123.98	+0.348%	3,099,509	+1.412%
2025-03-11	126.720	126.8900	121.8600	123.55	-2.046%	3,974,786	+1.764%
2025-03-10	126.560	128.9100	124.9200	126.13	-0.040%	3,123,440	-0.317%
2025-03-07	122.560	127.0500	122.5600	126.18	+2.761%	3,391,662	-0.357%
2025-03-06	118.890	122.9900	118.2700	122.79	+2.547%	2,919,328	+2.394%
2025-03-05	121.400	122.2000	116.6900	119.74	-2.085%	3,997,659	+5.003%
2025-03-04	123.850	124.2100	119.3800	122.29	-2.160%	4,215,101	+2.813%
2025-03-03	130.750	131.0000	124.6000	124.99	-3.624%	5,331,331	+0.592%
2025-02-28	126.940	130.2500	125.9500	129.69	+1.789%	4,864,060	-3.053%
2025-02-27	126.130	128.8100	125.1100	127.41	+1.570%	2,636,766	-1.319%
2025-02-26	126.310	127.5994	124.0900	125.44	-0.649%	3,810,608	+0.231%
2025-02-25	127.300	129.3100	125.8500	126.26	-0.645%	2,577,022	-0.420%
2025-02-24	127.630	128.4100	126.1700	127.08	-1.320%	4,548,371	-1.062%
2025-02-21	131.210	131.9167	128.7300	128.78	-2.106%	8,377,043	-2.368%
2025-02-20	129.890	132.2950	129.2400	131.55	+1.223%	3,090,503	-4.424%
2025-02-19	130.040	132.6600	129.6900	129.96	-0.246%	3,564,633	-3.255%
2025-02-18	128.420	131.5500	127.7400	130.28	+1.749%	4,121,483	-3.492%
2025-02-14	126.060	128.9800	125.7050	128.04	+1.991%	3,217,247	-1.804%
2025-02-13	124.740	127.0200	122.8400	125.54	+0.400%	2,915,028	+0.151%
2025-02-12	128.750	128.8500	124.5900	125.04	-3.481%	3,765,811	+0.552%
2025-02-11	130.000	132.0000	127.6550	129.55	+4.721%	7,342,335	-2.949%
2025-02-10	121.400	123.9500	121.1500	123.71	+2.835%	2,410,876	+1.633%
2025-02-07	121.570	121.7350	119.8200	120.30	-0.430%	2,200,624	+4.514%
2025-02-06	124.490	124.8700	120.3900	120.82	-2.027%	3,010,323	+4.064%
2025-02-05	123.330	124.2600	122.2800	123.32	-0.235%	2,392,967	+1.954%
2025-02-04	118.060	123.6400	117.4200	123.61	+4.879%	3,575,554	+1.715%
2025-02-03	117.390	118.3900	115.2500	117.86	-0.008%	5,070,175	+6.677%
2025-01-31	119.960	120.8300	116.7200	117.87	-2.458%	6,566,820	+6.668%
2025-01-30	124.450	124.5600	119.8100	120.84	-1.081%	3,294,911	+4.047%
2025-01-29	121.210	123.3050	121.0523	122.16	+0.809%	1,665,303	+2.922%
2025-01-28	123.120	124.0700	120.2000	121.18	-1.544%	2,794,914	+3.755%
2025-01-27	122.910	124.6000	121.8900	123.08	+1.001%	2,982,636	+2.153%
2025-01-24	122.470	123.9600	121.4200	121.86	-0.620%	2,075,093	+3.176%
2025-01-23	119.650	122.6800	119.4350	122.62	+3.433%	2,134,278	+2.536%
2025-01-22	119.570	120.8200	118.3500	118.55	-1.610%	2,047,719	+6.057%
2025-01-21	120.220	120.9322	119.3526	120.49	-0.033%	3,178,164	+4.349%
2025-01-17	119.720	120.9800	118.7355	120.53	+0.752%	2,488,604	+4.314%
2025-01-16	118.450	119.8600	118.1800	119.63	+0.529%	1,874,884	+5.099%
2025-01-15	118.450	119.7200	117.8337	119.00	+1.475%	2,420,219	+5.655%
2025-01-14	116.060	117.3000	114.5200	117.27	+1.112%	3,224,174	+7.214%
2025-01-13	114.000	117.3000	113.7150	115.98	+1.799%	3,895,845	+8.407%
2025-01-10	115.140	115.8600	112.4800	113.93	-1.996%	4,464,215	+10.357%
2025-01-08	114.050	116.4200	113.8000	116.25	+0.920%	2,932,485	+8.155%
2025-01-07	116.080	117.2800	114.6700	115.19	+0.017%	2,410,972	+9.150%
2025-01-06	115.740	117.6300	114.7900	115.17	-0.792%	2,262,114	+9.169%
2025-01-03	115.440	116.4532	114.3700	116.09	+1.468%	1,913,827	+8.304%
2025-01-02	114.760	115.5000	113.8250	114.41	+0.421%	2,496,741	+9.894%
2024-12-31	112.300	114.1400	112.1850	113.93	+1.732%	2,901,207	+10.357%
2024-12-30	112.600	113.1200	111.4300	111.99	-0.533%	2,256,949	+12.269%
2024-12-27	111.970	113.6100	111.3250	112.59	+0.348%	2,495,790	+11.671%
2024-12-26	111.540	112.6200	110.9100	112.20	+0.556%	1,763,092	+12.059%
2024-12-24	110.120	112.0300	109.3800	111.58	+0.996%	1,337,826	+12.681%
2024-12-23	110.100	110.9600	108.9050	110.48	+0.100%	3,269,966	+13.803%
2024-12-20	110.490	112.0474	109.9600	110.37	+0.018%	6,846,135	+13.917%
2024-12-19	112.300	112.5900	109.3900	110.35	-1.350%	3,769,955	+13.937%
2024-12-18	115.480	116.2850	111.7100	111.86	-3.427%	3,428,348	+12.399%
2024-12-17	115.650	116.3700	114.4100	115.83	-0.396%	3,427,079	+8.547%
2024-12-16	121.090	121.3500	116.0700	116.29	-5.240%	3,521,792	+8.118%
2024-12-13	123.820	124.0800	122.2900	122.72	-1.024%	1,729,569	+2.453%
2024-12-12	124.920	125.2100	123.2350	123.99	-1.069%	2,583,879	+1.403%
2024-12-11	125.720	126.6900	124.0200	125.33	-0.231%	2,351,125	+0.319%
2024-12-10	130.380	131.0100	125.2200	125.62	-3.429%	2,935,742	+0.088%
2024-12-09	129.230	133.1450	128.7100	130.08	+1.088%	2,914,444	-3.344%
2024-12-06	130.630	130.8700	128.1800	128.68	-0.886%	1,774,746	-2.293%
2024-12-05	130.920	131.1450	128.0800	129.83	-0.590%	2,858,108	-3.158%
2024-12-04	133.980	133.9900	129.2901	130.60	-2.885%	2,501,417	-3.729%
2024-12-03	137.140	138.0000	134.3100	134.48	-1.429%	2,187,755	-6.507%
2024-12-02	133.420	136.6500	131.9600	136.43	+1.829%	2,818,922	-7.843%
2024-11-29	133.430	134.4000	131.8600	133.98	+0.472%	1,317,990	-6.158%
2024-11-27	133.990	136.3400	132.9800	133.35	-0.670%	2,081,647	-5.714%
2024-11-26	133.280	134.3900	132.5200	134.25	+0.728%	2,490,658	-6.346%
2024-11-25	133.940	135.2600	133.1400	133.28	+0.008%	3,642,787	-5.665%
2024-11-22	131.200	133.5200	130.7240	133.27	+1.415%	2,255,813	-5.658%
2024-11-21	131.620	133.1600	131.1600	131.41	-0.030%	2,167,534	-4.322%
2024-11-20	131.320	131.8600	130.3911	131.45	+0.389%	2,410,559	-4.351%
2024-11-19	129.950	132.5700	129.6800	130.94	-0.289%	2,201,287	-3.979%
2024-11-18	130.650	132.5700	129.9300	131.32	+0.313%	2,287,061	-4.257%
2024-11-15	129.570	131.7200	129.2500	130.91	+0.886%	2,181,102	-3.957%
2024-11-14	130.140	130.7500	128.2650	129.76	-0.115%	2,196,962	-3.106%
2024-11-13	128.230	130.8600	126.8000	129.91	+1.731%	1,914,340	-3.218%
2024-11-12	128.490	128.8800	127.5000	127.70	-0.188%	2,628,002	-1.543%
2024-11-11	126.560	128.0400	125.3100	127.94	+1.178%	2,586,570	-1.727%
2024-11-08	126.250	126.6300	124.3701	126.45	-0.182%	1,957,517	-0.569%
2024-11-07	127.750	127.9000	125.8200	126.68	-0.954%	1,578,244	-0.750%
2024-11-06	125.780	129.6000	124.2300	127.90	+4.974%	2,426,124	-1.697%
2024-11-05	122.500	122.6400	120.7001	121.84	+0.669%	1,802,509	+3.193%
2024-11-04	120.190	122.6350	120.1900	121.03	+0.850%	1,963,984	+3.883%
2024-11-01	122.220	123.0200	119.7700	120.01	-1.486%	1,986,643	+4.766%
2024-10-31	122.450	123.7200	121.6000	121.82	-0.205%	2,583,745	+3.210%
2024-10-30	122.800	123.2900	121.4700	122.07	-0.973%	3,252,712	+2.998%
2024-10-29	127.645	128.3800	122.8600	123.27	-4.360%	3,840,359	+1.996%
2024-10-28	125.510	129.1600	125.0701	128.89	+0.562%	2,216,112	-2.452%
2024-10-25	129.620	130.1600	128.1450	128.17	-0.249%	1,300,237	-1.904%
2024-10-24	129.520	129.7700	127.0800	128.49	-0.488%	2,697,941	-2.148%
2024-10-23	130.940	131.2000	128.0700	129.12	-1.758%	1,673,095	-2.625%
2024-10-22	131.920	131.9200	130.5401	131.43	+0.084%	1,915,032	-4.337%
2024-10-21	133.260	133.4500	131.0500	131.32	-0.965%	1,252,754	-4.257%
2024-10-18	133.540	133.9200	131.7500	132.60	-0.562%	1,666,917	-5.181%
2024-10-17	133.340	134.0800	131.9745	133.35	+0.786%	2,177,196	-5.714%
2024-10-16	132.640	133.0600	131.9200	132.31	+0.693%	1,265,876	-4.973%
2024-10-15	133.530	134.6100	131.2800	131.40	-2.969%	2,299,154	-4.315%
2024-10-14	135.720	135.9400	134.6000	135.42	-0.682%	1,186,839	-7.156%
2024-10-11	135.910	137.0200	135.8500	136.35	-0.051%	1,364,646	-7.789%
2024-10-10	135.420	137.0800	134.2100	136.42	+1.262%	1,378,866	-7.836%
2024-10-09	131.210	135.3050	130.9200	134.72	+1.806%	1,470,193	-6.673%
2024-10-08	136.840	137.1637	132.2000	132.33	-4.455%	2,496,879	-4.988%
2024-10-07	138.130	139.7300	137.8200	138.50	-0.087%	1,693,811	-9.220%
2024-10-04	140.300	140.5950	137.5900	138.62	-0.223%	2,445,078	-9.299%
2024-10-03	134.480	139.4600	133.3650	138.93	+3.317%	2,725,394	-9.501%
2024-10-02	134.000	135.2000	132.5500	134.47	+1.113%	1,859,465	-6.500%
2024-10-01	130.160	133.2700	130.1600	132.99	+1.172%	1,949,481	-5.459%
2024-09-30	130.860	132.1300	129.7700	131.45	+0.305%	2,021,078	-4.351%
2024-09-27	131.320	131.5550	130.0000	131.05	+0.283%	2,335,638	-4.060%
2024-09-26	128.870	133.6200	128.5800	130.68	+0.639%	3,872,734	-3.788%
2024-09-25	129.680	131.4100	128.8701	129.85	+0.294%	8,093,196	-3.173%
2024-09-24	132.700	132.9800	129.4700	129.47	-1.251%	2,878,233	-2.889%
2024-09-23	129.710	131.3100	129.1300	131.11	+0.877%	3,402,180	-4.103%
2024-09-20	131.600	131.6200	129.1300	129.97	-1.946%	5,656,412	-3.262%
2024-09-19	132.000	133.6400	130.6800	132.55	+1.719%	2,695,249	-5.145%
2024-09-18	129.000	131.8600	128.4300	130.31	+1.567%	2,655,991	-3.515%
2024-09-17	127.820	128.6700	127.1900	128.30	+0.754%	3,646,466	-2.003%
2024-09-16	126.980	128.7560	125.7800	127.34	+0.505%	2,864,747	-1.264%
2024-09-13	126.700	127.9000	126.1200	126.70	+0.780%	2,566,585	-0.766%
2024-09-12	125.510	126.5500	124.7501	125.72	+0.576%	2,958,613	+0.008%
2024-09-11	126.390	127.2500	123.7700	125.00	-1.482%	3,627,800	+0.584%
2024-09-10	127.670	127.7700	125.1400	126.88	-0.852%	4,274,689	-0.906%
2024-09-09	128.330	129.3300	127.7300	127.97	-0.133%	3,949,526	-1.750%
2024-09-06	128.910	130.1800	127.2700	128.14	-0.582%	3,804,659	-1.881%
2024-09-05	133.060	133.0700	128.6700	128.89	-2.570%	3,568,191	-2.452%
2024-09-04	135.000	136.3100	131.5610	132.29	-2.007%	1,933,325	-4.959%
2024-09-03	138.070	138.7000	133.2900	135.00	-3.784%	2,673,430	-6.867%
2024-08-30	135.660	140.8500	135.6400	140.31	+2.791%	3,905,179	-10.391%
2024-08-29	135.500	136.7450	133.9200	136.50	+1.134%	1,526,560	-7.890%
2024-08-28	133.830	136.5500	133.5000	134.97	+0.439%	2,010,585	-6.846%
2024-08-27	134.980	135.5400	134.0900	134.38	-0.629%	1,466,805	-6.437%
2024-08-26	136.100	136.9400	134.2100	135.23	-0.103%	1,818,114	-7.025%
2024-08-23	134.170	135.4700	133.4400	135.37	+1.660%	1,883,065	-7.121%
2024-08-22	133.950	134.8300	132.8600	133.16	-0.538%	1,784,544	-5.580%
2024-08-21	133.410	135.4000	132.9500	133.88	+1.125%	3,140,440	-6.088%
2024-08-20	138.190	138.3400	132.2200	132.39	-4.988%	2,993,594	-5.031%
2024-08-19	139.000	140.3050	138.5500	139.34	+0.302%	1,807,103	-9.767%
2024-08-16	137.980	139.9600	137.6300	138.92	+0.173%	1,570,534	-9.495%
2024-08-15	138.750	140.0250	138.0400	138.68	+0.712%	1,901,605	-9.338%
2024-08-14	135.270	138.1300	134.9600	137.70	+2.258%	2,110,002	-8.693%
2024-08-13	134.720	135.4050	134.0000	134.66	-0.898%	1,983,211	-6.632%
2024-08-12	136.410	137.5800	135.6000	135.88	+0.347%	1,514,323	-7.470%
2024-08-09	135.550	136.7500	134.6400	135.41	-0.007%	2,029,854	-7.149%
2024-08-08	133.050	135.8500	133.0500	135.42	+1.896%	2,194,118	-7.156%
2024-08-07	134.590	135.8700	132.8200	132.90	-0.135%	2,069,019	-5.395%
2024-08-06	132.000	135.0600	131.9150	133.08	+1.094%	2,036,220	-5.523%
2024-08-05	130.950	132.9500	128.3600	131.64	-1.585%	2,295,773	-4.490%
2024-08-02	139.080	139.4000	133.0200	133.76	-5.101%	3,442,647	-6.003%
2024-08-01	145.570	147.1400	140.0600	140.95	-3.114%	2,917,334	-10.798%
2024-07-31	149.030	150.1200	145.4300	145.48	-1.148%	2,175,475	-13.576%
2024-07-30	143.670	148.3699	143.0100	147.17	+4.814%	3,896,229	-14.568%
2024-07-29	141.290	142.2150	139.4100	140.41	-1.266%	2,097,332	-10.455%
2024-07-26	142.630	143.0800	141.0900	142.21	-0.211%	1,776,144	-11.588%
2024-07-25	138.060	143.0100	137.2400	142.51	+3.141%	1,984,327	-11.775%
2024-07-24	137.500	138.7200	136.0500	138.17	+0.803%	1,818,494	-9.003%
2024-07-23	139.510	139.9000	136.5300	137.07	-2.170%	1,710,556	-8.273%
2024-07-22	138.020	140.3660	137.3300	140.11	+1.184%	1,612,787	-10.263%
2024-07-19	138.610	139.2700	136.4601	138.47	+0.559%	1,733,889	-9.201%
2024-07-18	139.870	140.0850	136.9500	137.70	-2.160%	2,367,930	-8.693%
2024-07-17	140.320	143.0500	139.8800	140.74	+0.687%	2,041,560	-10.665%
2024-07-16	139.370	140.7400	138.0400	139.78	-0.207%	1,499,347	-10.052%
2024-07-15	139.070	140.9850	138.4300	140.07	+1.031%	1,597,127	-10.238%
2024-07-12	137.930	138.9100	135.6400	138.64	+1.256%	1,746,073	-9.312%
2024-07-11	133.900	137.3100	132.7800	136.92	+2.202%	1,860,980	-8.173%
2024-07-10	132.500	134.8800	132.4000	133.97	+0.873%	1,976,370	-6.151%
2024-07-09	133.020	135.3100	132.0100	132.81	-2.310%	2,486,089	-5.331%
2024-07-08	137.610	139.2100	135.8400	135.95	-1.770%	1,562,442	-7.517%
2024-07-05	140.160	140.5000	137.4900	138.40	-1.403%	1,509,285	-9.155%
2024-07-03	140.230	140.8700	139.0600	140.37	-0.071%	1,060,050	-10.430%
2024-07-02	141.780	143.0400	139.8200	140.47	-0.326%	2,588,442	-10.493%
2024-07-01	141.710	142.6500	139.7000	140.93	-0.170%	1,389,332	-10.785%
2024-06-28	140.700	142.1900	139.2200	141.17	+1.270%	9,929,251	-10.937%
2024-06-27	140.590	140.6000	138.6200	139.40	-0.272%	1,818,338	-9.806%
2024-06-26	140.090	140.6200	137.6100	139.78	-0.328%	1,469,227	-10.052%
2024-06-25	138.360	140.5450	137.4500	140.24	+1.220%	1,836,936	-10.347%
2024-06-24	137.030	139.5500	137.0200	138.55	+0.333%	1,861,017	-9.253%
2024-06-21	138.740	139.1800	137.1900	138.09	+0.094%	5,996,365	-8.951%
2024-06-20	135.850	139.6150	135.7900	137.96	+1.553%	2,674,767	-8.865%
2024-06-18	137.850	138.5550	135.3300	135.85	-1.049%	2,539,280	-7.449%
2024-06-17	136.460	137.6900	136.0100	137.29	+0.388%	1,756,414	-8.420%
2024-06-14	137.500	137.8900	136.1700	136.76	-0.661%	2,049,896	-8.065%
2024-06-13	136.090	138.2600	134.0600	137.67	+1.220%	3,447,761	-8.673%
2024-06-12	139.450	139.6700	134.8600	136.01	-1.649%	2,176,345	-7.558%
2024-06-11	136.940	138.3300	135.4750	138.29	+0.123%	1,665,778	-9.082%
2024-06-10	137.900	139.1000	136.9000	138.12	+0.036%	1,618,923	-8.970%
2024-06-07	137.860	139.3600	136.6000	138.07	-0.217%	1,332,686	-8.937%
2024-06-06	137.100	138.5300	136.4900	138.37	+0.713%	1,526,011	-9.135%
2024-06-05	137.550	138.0350	136.1201	137.39	+0.292%	2,145,564	-8.487%
2024-06-04	137.220	139.1700	136.2500	136.99	-1.396%	2,896,631	-8.220%
2024-06-03	142.280	142.3099	137.9601	138.93	-2.238%	1,899,322	-9.501%
2024-05-31	138.640	142.4400	138.0000	142.11	+2.688%	3,347,988	-11.526%
2024-05-30	137.690	138.8000	136.9900	138.39	+0.145%	1,862,587	-9.148%
2024-05-29	142.770	142.7700	137.8000	138.19	-3.201%	2,140,058	-9.017%
2024-05-28	142.890	144.2000	141.9400	142.76	+0.056%	1,506,747	-11.929%
2024-05-24	143.160	144.2800	142.0700	142.68	+0.345%	1,222,996	-11.880%
2024-05-23	144.000	144.3000	141.6176	142.19	-0.497%	1,650,513	-11.576%
2024-05-22	143.290	144.4500	141.7000	142.90	-0.860%	2,380,232	-12.015%
2024-05-21	144.340	145.4750	143.9200	144.14	-0.194%	1,744,200	-12.772%
2024-05-20	146.930	147.3900	143.3400	144.42	-1.809%	1,945,429	-12.941%
2024-05-17	145.500	147.6000	145.1000	147.08	+0.843%	1,837,155	-14.516%
2024-05-16	146.000	146.8200	145.1500	145.85	-0.246%	1,595,460	-13.795%
2024-05-15	144.070	146.4900	142.2600	146.21	+0.939%	1,840,849	-14.007%
2024-05-14	144.000	145.2600	143.0208	144.85	-0.159%	1,811,983	-13.200%
2024-05-13	145.880	146.6150	144.7450	145.08	-0.357%	1,713,329	-13.337%
2024-05-10	148.380	149.0950	145.4200	145.60	-1.435%	1,775,841	-13.647%
2024-05-09	146.970	149.2300	146.9700	147.72	+0.531%	1,843,250	-14.886%
2024-05-08	144.800	147.8100	144.0600	146.94	+1.191%	2,820,228	-14.434%
2024-05-07	145.480	146.5300	144.5000	145.21	+0.062%	2,046,828	-13.415%
2024-05-06	144.650	146.4100	143.8675	145.12	+1.051%	2,190,875	-13.361%
2024-05-03	144.060	144.6700	142.0600	143.61	-0.181%	1,782,302	-12.450%
2024-05-02	141.550	144.6500	141.4000	143.87	+2.610%	2,270,256	-12.609%
2024-05-01	143.040	144.3100	138.6350	140.21	-2.095%	2,465,082	-10.327%
2024-04-30	150.910	150.9100	143.0200	143.21	-5.497%	3,661,526	-12.206%
2024-04-29	150.700	152.1850	150.0600	151.54	+0.086%	2,788,858	-17.032%
2024-04-26	152.500	155.8350	149.5500	151.41	-3.708%	4,170,959	-16.961%
2024-04-25	157.560	158.1100	155.6200	157.24	-0.349%	2,588,598	-20.039%
2024-04-24	157.960	158.3750	156.2900	157.79	-0.661%	1,826,479	-20.318%
2024-04-23	156.210	159.2450	154.8800	158.84	+1.140%	1,705,528	-20.845%
2024-04-22	154.430	158.3300	153.0900	157.05	+1.513%	1,560,633	-19.943%
2024-04-19	153.660	157.2100	153.4800	154.71	+0.913%	2,490,318	-18.732%
2024-04-18	157.380	157.9100	152.7200	153.31	-2.506%	2,312,493	-17.990%
2024-04-17	158.640	159.8600	156.2800	157.25	-0.399%	1,839,742	-20.045%
2024-04-16	160.810	161.1300	157.6000	157.88	-1.828%	1,808,967	-20.364%
2024-04-15	163.800	165.0000	159.9100	160.82	-1.028%	1,551,638	-21.819%
2024-04-12	166.350	166.4700	161.8800	162.49	-1.765%	2,002,433	-22.623%
2024-04-11	165.540	165.9500	163.1600	165.41	+0.151%	1,997,209	-23.989%
2024-04-10	165.460	166.7400	163.5700	165.16	-0.151%	1,802,354	-23.874%
2024-04-09	168.850	169.4100	163.7300	165.41	-1.863%	2,358,126	-23.989%
2024-04-08	170.030	171.4100	168.4807	168.55	-1.288%	2,624,346	-25.405%
2024-04-05	172.880	174.0800	170.6400	170.75	+0.041%	2,182,779	-26.366%
2024-04-04	173.180	173.7450	170.0000	170.68	-1.175%	2,781,083	-26.336%
2024-04-03	170.200	173.5500	169.1000	172.71	+1.900%	3,210,644	-27.202%
2024-04-02	164.330	169.6950	164.0700	169.49	+3.765%	2,999,389	-25.819%
2024-04-01	163.180	163.8500	160.9700	163.34	0.000%	2,214,137	-23.026%
2024-03-28	159.340	163.7900	158.8350	163.34	+2.755%	3,177,289	-23.026%
2024-03-27	155.900	159.0000	155.9000	158.96	+1.507%	2,211,378	-20.905%
2024-03-26	156.620	157.7000	155.8850	156.60	+0.089%	2,351,431	-19.713%
2024-03-25	160.000	161.4200	156.4300	156.46	-1.875%	2,277,652	-19.641%
2024-03-22	159.430	159.8000	158.1000	159.45	+0.233%	2,078,481	-21.148%
2024-03-21	159.000	159.4400	157.0000	159.08	+0.202%	2,488,073	-20.964%
2024-03-20	156.180	159.1200	155.5200	158.76	+1.127%	2,389,137	-20.805%
2024-03-19	156.850	158.2200	156.2800	156.99	+0.147%	2,877,227	-19.912%
2024-03-18	159.410	159.5950	156.3100	156.76	-1.427%	3,470,616	-19.795%
2024-03-15	154.220	159.7400	154.2200	159.03	+3.012%	11,725,959	-20.939%
2024-03-14	155.840	156.8500	153.4500	154.38	-0.058%	3,637,336	-18.558%
2024-03-13	152.070	155.4263	152.0000	154.47	+2.727%	4,028,633	-18.606%
2024-03-12	149.500	151.4200	148.4300	150.37	+0.589%	2,367,873	-16.386%
2024-03-11	147.860	149.5000	146.2100	149.49	+0.100%	3,230,904	-15.894%
2024-03-08	148.880	150.7700	148.3300	149.34	+0.087%	2,398,568	-15.810%
2024-03-07	147.670	150.4100	147.3200	149.21	+1.662%	2,947,186	-15.736%
2024-03-06	147.120	148.1400	145.1300	146.77	+0.459%	3,210,224	-14.335%
2024-03-05	144.260	147.1300	143.8150	146.10	+1.275%	2,886,752	-13.943%
2024-03-04	143.310	145.9900	143.0500	144.26	+0.042%	3,479,248	-12.845%
2024-03-01	143.230	144.8100	143.2200	144.20	+1.186%	2,063,580	-12.809%
2024-02-29	141.240	143.4400	140.9500	142.51	+0.899%	3,370,261	-11.775%
2024-02-28	144.750	145.0900	140.8700	141.24	-2.821%	2,594,715	-10.981%
2024-02-27	148.640	149.1700	144.9600	145.34	-2.003%	2,106,185	-13.493%
2024-02-26	147.010	150.0800	146.8000	148.31	+0.816%	2,584,665	-15.225%
2024-02-23	145.960	147.6600	145.2800	147.11	+0.334%	2,189,678	-14.533%
2024-02-22	143.480	146.6700	142.6900	146.62	+2.139%	2,633,683	-14.248%
2024-02-21	141.460	143.9600	141.4600	143.55	+1.708%	2,403,109	-12.414%
2024-02-20	143.650	143.6500	140.4850	141.14	-1.857%	3,483,203	-10.918%
2024-02-16	145.330	145.4250	143.2050	143.81	-1.749%	2,690,099	-12.572%
2024-02-15	144.500	147.3800	144.2800	146.37	+0.799%	2,810,921	-14.101%
2024-02-14	146.210	146.5300	143.0600	145.21	+0.034%	3,086,691	-13.415%
2024-02-13	144.610	146.4300	143.5100	145.16	+0.492%	3,226,333	-13.385%
2024-02-12	146.270	146.2900	144.2400	144.45	-0.831%	3,753,922	-12.960%
2024-02-09	146.830	147.7800	145.3450	145.66	-0.790%	2,889,143	-13.683%
2024-02-08	146.680	147.9300	145.6800	146.82	+0.198%	4,018,737	-14.365%
2024-02-07	146.290	147.5150	145.7700	146.53	+0.425%	2,607,825	-14.195%
2024-02-06	148.000	149.5200	145.8500	145.91	-0.903%	3,323,376	-13.830%
2024-02-05	144.360	148.2700	143.7000	147.24	+1.217%	2,899,768	-14.609%
2024-02-02	145.910	147.7100	143.9700	145.47	-0.055%	3,702,262	-13.570%
2024-02-01	145.330	148.7200	142.3800	145.55	+0.859%	5,090,493	-13.617%
2024-01-31	144.490	147.6800	142.8500	144.31	+1.334%	8,307,882	-12.875%
2024-01-30	137.800	142.5800	137.1000	142.41	+2.387%	3,648,564	-11.713%
2024-01-29	139.660	139.7800	137.7000	139.09	-0.806%	3,099,599	-9.605%
2024-01-26	137.650	140.2800	137.1700	140.22	+1.867%	3,389,089	-10.334%
2024-01-25	135.390	137.6800	134.7550	137.65	+2.977%	3,167,705	-8.660%
2024-01-24	131.970	133.7000	131.6200	133.67	+1.953%	2,649,203	-5.940%
2024-01-23	129.480	131.4200	129.1200	131.11	+1.118%	2,309,601	-4.103%
2024-01-22	128.900	129.9500	128.0000	129.66	+0.442%	2,307,871	-3.031%
2024-01-19	127.980	129.1200	127.0600	129.09	+1.112%	2,880,390	-2.603%
2024-01-18	128.470	128.4700	126.6300	127.67	-0.468%	2,256,343	-1.520%
2024-01-17	128.140	130.2150	127.4650	128.27	-0.927%	2,437,029	-1.980%
2024-01-16	133.000	133.5300	129.0900	129.47	-2.559%	3,169,591	-2.889%
2024-01-12	132.510	132.9500	131.5900	132.87	+1.988%	2,909,875	-5.374%
2024-01-11	129.940	130.9200	129.2100	130.28	+0.672%	3,540,003	-3.492%
2024-01-10	133.550	133.5500	128.9250	129.41	-2.853%	3,619,920	-2.844%
2024-01-09	133.790	133.7900	131.8300	133.21	-0.478%	2,172,650	-5.615%
2024-01-08	133.490	134.1850	131.7500	133.85	-1.028%	3,636,586	-6.066%
2024-01-05	136.350	137.4200	134.6600	135.24	-0.030%	3,126,499	-7.032%
2024-01-04	136.390	138.0600	134.8889	135.28	-0.346%	3,125,400	-7.059%
2024-01-03	134.010	136.4500	134.0100	135.75	+1.087%	3,094,793	-7.381%
2024-01-02	133.500	135.2500	133.2500	134.29	+0.864%	2,500,499	-6.374%
2023-12-29	133.340	133.9000	132.6900	133.14	+0.226%	2,024,084	-5.566%
2023-12-28	134.100	134.6900	132.7900	132.84	-1.381%	1,827,485	-5.352%
2023-12-27	135.210	135.9900	134.2100	134.70	-0.752%	1,798,972	-6.659%
2023-12-26	135.100	136.0900	134.5200	135.72	+1.238%	1,542,454	-7.361%
2023-12-22	135.630	135.8150	133.9200	134.06	-0.171%	1,402,176	-6.214%
2023-12-21	134.340	135.3400	133.2800	134.29	+0.164%	3,235,165	-6.374%
2023-12-20	134.290	136.6900	133.8300	134.07	+0.202%	3,365,745	-6.221%
2023-12-19	131.520	133.8300	131.4200	133.80	+1.904%	2,873,140	-6.031%
2023-12-18	131.310	133.0200	130.7300	131.30	+1.101%	2,987,703	-4.242%
2023-12-15	127.940	130.1800	127.7200	129.87	-0.184%	9,648,402	-3.188%
2023-12-14	128.000	130.3700	126.2600	130.11	+2.320%	4,260,304	-3.366%
2023-12-13	125.010	127.4200	123.3800	127.16	+1.549%	3,054,796	-1.125%
2023-12-12	125.080	125.4950	123.8700	125.22	-0.941%	3,484,854	+0.407%
2023-12-11	125.040	127.3600	124.7600	126.41	+0.870%	2,976,836	-0.538%
2023-12-08	125.420	126.4000	123.2900	125.32	+0.562%	4,102,731	+0.327%
2023-12-07	125.940	126.7400	124.0700	124.62	-0.304%	3,702,197	+0.891%
2023-12-06	126.840	127.8600	124.6300	125.00	-2.114%	2,952,137	+0.584%
2023-12-05	128.600	130.5800	127.5100	127.70	-0.576%	3,484,550	-1.543%
2023-12-04	128.910	131.3700	127.9000	128.44	-0.971%	4,842,966	-2.110%
2023-12-01	128.500	131.2600	127.7500	129.70	+0.628%	4,757,297	-3.061%
2023-11-30	122.720	129.7500	122.4100	128.89	+5.457%	9,147,416	-2.452%
2023-11-29	123.000	123.8700	121.3000	122.22	+3.576%	6,873,919	+2.872%
2023-11-28	118.550	119.2300	117.7400	118.00	-0.279%	1,926,431	+6.551%
2023-11-27	118.230	118.8700	117.3150	118.33	-0.253%	2,447,213	+6.254%
2023-11-24	118.300	120.0400	118.0000	118.63	+0.525%	1,173,601	+5.985%

document.getElementById("kNZ3FP").onerror = function(){this.style.display='none';}; .dark-mode .tb8rbm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tb8rbm{ color: #333333; background-color: white; border: 2px solid #333333; }PSXPHILLIPS 66stock NYSE

PSX
PHILLIPS 66
stock NYSE