Phillips 66PSXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $141.74 | $141.85 | $137.86 | $138.85 | 2.40M |
| 1/9/2026 | $144.88 | $145.68 | $141.70 | $142.16 | 2.71M |
| 1/8/2026 | $138.59 | $144.85 | $136.69 | $144.22 | 2.95M |
| 1/7/2026 | $138.00 | $143.11 | $135.51 | $137.88 | 4.18M |
| 1/6/2026 | $139.74 | $140.60 | $136.12 | $136.65 | 3.00M |
| 1/5/2026 | $136.00 | $141.99 | $135.80 | $139.98 | 4.82M |
| 1/2/2026 | $129.00 | $130.63 | $128.73 | $130.57 | 1.78M |
| 12/31/2025 | $129.80 | $130.18 | $127.99 | $129.04 | 1.34M |
| 12/30/2025 | $129.06 | $129.76 | $128.65 | $129.56 | 1.48M |
| 12/29/2025 | $128.54 | $128.79 | $127.16 | $128.59 | 1.60M |
| 12/26/2025 | $128.22 | $128.98 | $127.37 | $127.75 | 1.32M |
| 12/24/2025 | $129.12 | $130.06 | $128.41 | $128.41 | 972,000 |
| 12/23/2025 | $128.99 | $129.74 | $128.60 | $129.12 | 1.71M |
| 12/22/2025 | $130.48 | $131.06 | $128.94 | $128.99 | 1.49M |
| 12/19/2025 | $129.45 | $130.65 | $128.00 | $128.89 | 4.84M |
| 12/18/2025 | $132.25 | $132.45 | $127.94 | $129.13 | 2.68M |
| 12/17/2025 | $132.03 | $133.00 | $130.00 | $131.99 | 4.60M |
| 12/16/2025 | $140.16 | $140.97 | $131.46 | $131.78 | 4.97M |
| 12/15/2025 | $141.36 | $141.78 | $139.48 | $141.51 | 2.99M |
| 12/12/2025 | $143.67 | $144.05 | $140.78 | $141.44 | 1.93M |
| 12/11/2025 | $142.00 | $144.96 | $141.45 | $143.43 | 2.92M |
| 12/10/2025 | $139.83 | $143.85 | $138.90 | $143.81 | 2.11M |
| 12/9/2025 | $138.58 | $140.57 | $137.89 | $139.88 | 1.31M |
| 12/8/2025 | $138.41 | $140.05 | $137.55 | $139.06 | 2.53M |
| 12/5/2025 | $139.71 | $142.53 | $139.23 | $139.36 | 2.35M |
| 12/4/2025 | $139.72 | $140.58 | $137.17 | $139.42 | 2.18M |
| 12/3/2025 | $138.34 | $140.28 | $137.07 | $139.85 | 2.19M |
| 12/2/2025 | $139.37 | $139.74 | $136.25 | $137.57 | 2.04M |
| 12/1/2025 | $136.97 | $140.71 | $136.83 | $139.76 | 2.06M |
| 11/28/2025 | $135.43 | $137.93 | $135.23 | $136.96 | 942,731 |
| 11/26/2025 | $133.94 | $136.38 | $133.88 | $134.96 | 1.13M |
| 11/25/2025 | $132.69 | $134.63 | $131.07 | $134.13 | 1.79M |
| 11/24/2025 | $133.69 | $134.22 | $130.63 | $133.20 | 3.03M |
| 11/21/2025 | $131.91 | $134.54 | $130.67 | $133.72 | 2.32M |
| 11/20/2025 | $134.82 | $137.01 | $131.95 | $131.99 | 2.16M |
| 11/19/2025 | $135.76 | $135.85 | $133.05 | $134.49 | 2.93M |
| 11/18/2025 | $136.02 | $139.04 | $135.77 | $138.41 | 2.39M |
| 11/17/2025 | $140.73 | $140.73 | $136.19 | $136.65 | 2.81M |
| 11/14/2025 | $141.58 | $143.25 | $139.54 | $142.32 | 2.63M |
| 11/13/2025 | $138.34 | $140.59 | $138.34 | $139.50 | 2.44M |
| 11/12/2025 | $140.10 | $141.75 | $137.85 | $138.02 | 2.06M |
| 11/11/2025 | $139.60 | $142.94 | $139.56 | $140.85 | 2.22M |
| 11/10/2025 | $137.66 | $139.87 | $135.74 | $138.65 | 1.93M |
| 11/7/2025 | $138.69 | $140.76 | $136.65 | $137.95 | 2.12M |
| 11/6/2025 | $136.62 | $140.41 | $136.35 | $138.20 | 2.07M |
| 11/5/2025 | $135.99 | $137.93 | $135.06 | $135.93 | 2.21M |
| 11/4/2025 | $135.35 | $136.58 | $133.37 | $135.75 | 2.67M |
| 11/3/2025 | $136.72 | $138.93 | $134.58 | $137.92 | 2.64M |
| 10/31/2025 | $136.70 | $137.65 | $135.25 | $136.14 | 1.92M |
| 10/30/2025 | $137.27 | $141.37 | $136.06 | $137.07 | 3.09M |
| 10/29/2025 | $132.54 | $138.78 | $130.80 | $138.00 | 4.46M |
| 10/28/2025 | $134.07 | $135.74 | $133.66 | $133.66 | 2.37M |
| 10/27/2025 | $135.31 | $136.13 | $134.09 | $135.42 | 2.50M |
| 10/24/2025 | $136.84 | $137.35 | $134.95 | $134.98 | 1.70M |
| 10/23/2025 | $132.26 | $136.97 | $132.13 | $135.81 | 2.82M |
| 10/22/2025 | $129.16 | $131.46 | $127.75 | $131.40 | 2.14M |
| 10/21/2025 | $130.56 | $130.64 | $126.92 | $128.60 | 2.32M |
| 10/20/2025 | $129.37 | $131.09 | $129.37 | $130.34 | 2.00M |
| 10/17/2025 | $129.03 | $130.85 | $128.39 | $129.27 | 1.76M |
| 10/16/2025 | $130.00 | $130.64 | $127.67 | $128.36 | 2.16M |
| 10/15/2025 | $131.92 | $132.32 | $128.73 | $129.57 | 1.86M |