Phillips 66

PSX
🏛️ usa →
136.02
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 103.84 104.88 103.51 104.08 2.1M
2022-12-29 102.00 104.30 101.67 104.11 1.8M
2022-12-28 104.40 104.72 101.99 102.15 1.9M
2022-12-27 104.57 104.79 103.69 104.58 2.5M
2022-12-23 101.05 104.02 101.05 103.94 2.2M
2022-12-22 103.40 103.49 98.97 100.53 2.3M
2022-12-21 104.24 104.66 102.27 103.35 2.5M
2022-12-20 101.00 103.45 100.60 102.64 2.4M
2022-12-19 101.31 102.39 99.57 100.61 2.5M
2022-12-16 99.75 100.95 99.06 100.64 7.2M
2022-12-15 100.75 101.53 99.68 101.47 2.4M
2022-12-14 102.20 103.17 101.05 101.28 2.6M
2022-12-13 103.97 104.33 101.74 102.13 3.0M
2022-12-12 98.67 102.15 98.02 102.07 3.7M
2022-12-09 100.46 101.25 97.94 98.00 3.2M
2022-12-08 104.63 104.75 100.47 100.90 2.9M
2022-12-07 102.75 104.96 101.92 103.01 2.8M
2022-12-06 103.35 105.36 101.96 103.08 3.6M
2022-12-05 107.80 108.17 103.20 104.15 3.0M
2022-12-02 107.20 108.70 106.05 106.66 2.7M
2022-12-01 109.08 109.67 106.86 108.04 3.2M
2022-11-30 110.16 110.37 107.00 108.44 4.0M
2022-11-29 109.12 110.32 108.41 108.97 3.9M
2022-11-28 108.25 110.09 107.60 107.82 3.6M
2022-11-25 111.04 111.81 110.35 110.78 1.4M
2022-11-23 110.48 111.84 109.45 110.71 2.7M
2022-11-22 110.83 112.85 110.55 112.29 3.5M
2022-11-21 107.49 109.27 105.90 109.03 3.0M
2022-11-18 107.97 109.30 106.89 108.99 3.7M
2022-11-17 106.03 109.87 105.80 109.73 2.4M
2022-11-16 108.88 110.60 107.39 107.68 3.0M
2022-11-15 110.71 111.69 109.31 111.11 3.8M
2022-11-14 111.00 113.53 110.23 110.26 4.0M
2022-11-11 107.46 112.72 107.46 111.30 5.6M
2022-11-10 106.17 106.40 104.31 106.24 3.5M
2022-11-09 106.59 108.51 103.23 104.09 4.7M
2022-11-08 105.27 105.74 103.62 105.11 2.5M
2022-11-07 103.87 105.95 103.87 105.43 3.2M
2022-11-04 105.14 105.82 102.39 103.48 3.1M
2022-11-03 102.57 103.94 101.56 103.12 3.1M
2022-11-02 106.71 106.88 103.01 103.24 3.7M
2022-11-01 107.00 109.98 106.33 107.38 5.8M
2022-10-31 102.67 105.34 102.67 104.29 3.6M
2022-10-28 104.52 106.06 102.70 104.20 3.6M
2022-10-27 104.00 105.96 103.45 103.56 3.4M
2022-10-26 100.68 102.98 100.39 102.26 3.2M
2022-10-25 99.65 100.73 98.60 100.22 2.6M
2022-10-24 100.30 101.40 99.92 100.40 2.0M
2022-10-21 98.26 100.68 97.76 100.44 3.3M
2022-10-20 98.77 99.90 97.47 97.74 3.0M
2022-10-19 96.46 98.86 95.60 97.95 3.3M
2022-10-18 95.96 97.30 93.97 96.11 2.8M
2022-10-17 95.77 97.99 94.54 95.46 3.7M
2022-10-14 96.50 97.50 93.92 94.10 3.9M
2022-10-13 91.96 97.90 91.81 96.90 3.7M
2022-10-12 89.89 93.73 89.03 92.94 2.8M
2022-10-11 90.12 91.97 88.64 90.34 2.9M
2022-10-10 93.16 93.88 90.80 91.11 2.8M
2022-10-07 93.90 94.50 91.86 92.50 3.3M
2022-10-06 91.91 93.78 91.55 93.36 3.2M
2022-10-05 89.60 93.80 89.45 92.61 5.4M
2022-10-04 86.48 90.45 85.49 90.36 5.4M
2022-10-03 83.63 85.27 82.32 84.58 3.9M
2022-09-30 79.82 81.43 79.37 80.72 3.3M
2022-09-29 80.73 81.41 79.34 80.63 3.1M
2022-09-28 76.36 81.58 76.22 81.40 5.4M
2022-09-27 75.54 77.44 75.39 76.22 4.1M
2022-09-26 75.00 76.64 74.02 74.16 4.7M
2022-09-23 79.39 79.46 75.54 75.99 5.6M
2022-09-22 82.20 83.39 81.14 82.27 3.0M
2022-09-21 84.85 84.91 81.20 81.27 2.9M
2022-09-20 81.13 83.85 80.85 83.22 3.5M
2022-09-19 78.59 82.15 78.55 81.93 3.1M
2022-09-16 81.94 81.94 79.01 80.73 6.8M
2022-09-15 84.07 84.29 81.16 81.87 5.1M
2022-09-14 86.83 88.86 84.91 86.00 3.9M
2022-09-13 87.99 89.42 86.01 86.16 3.0M
2022-09-12 89.23 91.07 88.84 89.56 2.5M
2022-09-09 87.44 88.41 86.95 88.03 2.5M
2022-09-08 86.68 86.90 85.00 85.93 2.5M
2022-09-07 85.08 86.76 84.03 86.32 2.6M
2022-09-06 89.19 89.22 86.40 86.76 2.6M
2022-09-02 88.28 89.91 87.70 88.46 2.6M
2022-09-01 87.76 88.38 84.40 86.33 4.0M
2022-08-31 87.82 91.09 87.56 89.46 2.8M
2022-08-30 91.94 91.98 89.34 90.15 2.8M
2022-08-29 92.17 94.42 91.81 93.20 2.6M
2022-08-26 94.11 94.75 92.14 92.18 2.8M
2022-08-25 92.65 94.23 92.42 93.81 2.8M
2022-08-24 91.41 92.70 90.89 92.37 3.2M
2022-08-23 89.10 91.70 88.91 91.41 3.1M
2022-08-22 87.76 89.44 86.28 88.23 2.7M
2022-08-19 88.54 89.26 87.86 88.44 3.2M
2022-08-18 90.29 90.58 86.66 88.69 5.5M
2022-08-17 87.46 90.54 87.08 89.87 3.1M
2022-08-16 89.58 91.00 88.31 89.36 3.4M
2022-08-15 87.28 89.45 86.20 89.16 3.1M
2022-08-12 87.89 90.04 87.65 90.00 2.8M
2022-08-11 87.03 88.60 86.22 88.33 2.8M
2022-08-10 86.11 86.35 83.66 85.63 2.2M
2022-08-09 84.91 85.84 84.44 85.53 2.1M
2022-08-08 84.00 84.81 83.27 83.80 1.7M
2022-08-05 81.71 84.49 81.51 83.76 1.8M
2022-08-04 84.90 85.05 82.44 82.65 3.0M
2022-08-03 88.98 89.84 84.85 85.51 3.5M
2022-08-02 87.62 88.78 86.18 87.54 2.5M
2022-08-01 87.64 88.20 85.65 87.49 2.9M
2022-07-29 88.32 89.47 86.76 89.00 4.8M
2022-07-28 89.24 90.08 86.70 88.01 3.3M
2022-07-27 86.50 88.81 85.54 88.34 2.3M
2022-07-26 88.26 88.55 85.35 85.95 1.9M
2022-07-25 85.74 87.44 84.71 87.24 2.8M
2022-07-22 85.06 86.08 84.06 84.53 2.7M
2022-07-21 84.45 85.31 81.53 85.21 3.6M
2022-07-20 85.30 87.30 84.62 86.85 3.6M
2022-07-19 82.50 85.68 82.50 85.41 2.8M
2022-07-18 83.54 84.32 82.33 82.75 2.7M
2022-07-15 80.05 81.74 79.20 81.64 2.8M
2022-07-14 77.15 78.59 75.75 78.55 4.2M
2022-07-13 79.30 81.40 78.45 79.65 3.6M
2022-07-12 79.47 81.13 79.03 80.51 2.6M
2022-07-11 80.67 82.18 79.74 81.76 2.4M
2022-07-08 83.57 83.77 80.84 82.01 2.2M
2022-07-07 81.89 83.35 81.22 82.54 3.7M
2022-07-06 79.98 80.88 76.67 79.53 4.6M
2022-07-05 83.06 83.51 78.13 80.39 5.2M
2022-07-01 82.38 84.71 80.65 84.37 4.1M
2022-06-30 82.68 84.22 80.89 81.99 4.8M
2022-06-29 90.28 90.77 84.22 84.58 4.2M
2022-06-28 89.07 91.30 87.42 88.85 3.8M
2022-06-27 85.45 88.10 85.07 87.20 3.8M
2022-06-24 86.23 86.60 83.91 84.20 5.3M
2022-06-23 91.63 92.05 83.16 84.39 6.2M
2022-06-22 92.00 94.03 90.48 90.51 5.2M
2022-06-21 93.71 96.70 93.55 95.98 5.8M
2022-06-17 96.94 97.37 90.23 90.51 14.9M
2022-06-16 99.37 101.08 95.94 96.50 6.8M
2022-06-15 104.20 105.06 100.12 102.38 4.7M
2022-06-14 104.93 107.71 102.35 104.13 4.5M
2022-06-13 103.31 104.19 100.06 101.44 4.2M
2022-06-10 106.91 107.77 104.84 106.31 3.0M
2022-06-09 109.73 110.40 108.19 108.27 2.9M
2022-06-08 109.75 111.28 108.84 110.25 3.6M
2022-06-07 105.53 109.98 105.53 109.92 3.5M
2022-06-06 104.88 106.96 104.71 106.02 3.0M
2022-06-03 103.20 104.84 102.77 104.46 2.9M
2022-06-02 102.55 104.05 101.66 103.00 3.0M
2022-06-01 101.84 104.01 101.21 103.18 4.1M
2022-05-31 102.31 103.67 100.56 100.81 5.5M
2022-05-27 98.70 102.27 98.61 101.73 3.6M
2022-05-26 99.89 100.63 98.48 98.68 3.3M
2022-05-25 96.99 99.63 96.75 99.08 3.4M
2022-05-24 94.04 97.05 93.70 96.77 3.1M
2022-05-23 95.16 95.92 94.18 95.08 4.2M
2022-05-20 95.43 95.91 91.48 93.79 3.8M
2022-05-19 93.20 96.41 92.55 95.33 4.7M
2022-05-18 98.20 98.58 94.31 95.52 4.0M
2022-05-17 98.36 98.66 96.43 97.72 3.7M
2022-05-16 94.72 97.98 94.72 97.08 4.6M
2022-05-13 92.69 94.89 92.69 94.60 3.3M
2022-05-12 91.42 91.68 88.75 91.19 3.9M
2022-05-11 91.36 92.98 90.10 91.20 3.0M
2022-05-10 90.41 92.54 87.83 89.57 4.2M
2022-05-09 94.27 94.70 89.16 89.48 5.2M
2022-05-06 95.93 96.54 93.09 96.36 4.1M
2022-05-05 96.61 96.76 92.46 94.52 5.4M
2022-05-04 91.74 96.45 90.95 96.17 5.9M
2022-05-03 89.39 91.25 89.37 90.79 4.3M
2022-05-02 86.68 89.46 86.09 89.18 4.3M
2022-04-29 88.63 90.33 86.47 86.76 6.3M
2022-04-28 83.64 87.76 83.05 87.21 4.2M
2022-04-27 81.89 84.12 80.68 83.01 4.5M
2022-04-26 81.42 83.44 81.05 81.88 4.8M
2022-04-25 81.28 82.01 78.09 81.02 5.6M
2022-04-22 85.99 86.72 83.50 83.62 3.5M
2022-04-21 89.76 90.51 85.54 85.95 4.6M
2022-04-20 89.77 90.64 88.53 88.87 2.8M
2022-04-19 86.96 90.51 86.79 89.55 5.1M
2022-04-18 83.68 87.18 82.61 87.16 3.7M
2022-04-14 83.32 84.09 82.79 82.85 3.0M
2022-04-13 82.43 83.39 81.64 83.14 2.7M
2022-04-12 83.50 84.73 81.71 81.97 2.9M
2022-04-11 83.59 84.20 82.17 82.49 4.0M
2022-04-08 83.67 84.93 83.15 84.25 4.7M
2022-04-07 86.16 86.65 80.17 83.08 7.5M
2022-04-06 86.55 86.99 85.22 85.68 2.6M
2022-04-05 86.98 88.16 85.89 85.91 3.0M
2022-04-04 86.68 87.00 85.54 86.67 2.4M
2022-04-01 86.43 87.49 84.53 85.96 3.2M
2022-03-31 87.00 88.72 86.31 86.39 4.8M
2022-03-30 84.64 87.50 84.64 87.44 4.5M
2022-03-29 81.00 83.55 80.61 83.47 3.5M
2022-03-28 82.50 83.22 81.45 82.29 4.2M
2022-03-25 80.79 83.85 80.58 83.85 4.3M
2022-03-24 80.63 81.33 79.80 81.12 3.9M
2022-03-23 80.50 80.98 79.86 80.27 3.4M
2022-03-22 80.20 80.58 78.31 79.79 3.5M
2022-03-21 80.00 81.40 79.78 80.63 4.3M
2022-03-18 77.74 78.84 76.50 78.76 8.3M
2022-03-17 77.27 77.98 76.08 77.55 4.8M
2022-03-16 75.75 76.84 75.46 76.50 4.0M
2022-03-15 76.91 77.58 73.85 75.34 5.9M
2022-03-14 80.04 80.97 77.25 78.27 5.8M
2022-03-11 80.56 82.10 79.80 80.77 7.2M
2022-03-10 80.20 81.33 78.29 81.21 10.8M
2022-03-09 79.50 80.35 78.12 79.35 14.2M
2022-03-08 84.56 88.30 83.79 84.31 16.6M
2022-03-07 85.22 85.96 82.37 82.60 6.2M
2022-03-04 82.46 84.49 82.30 84.30 4.0M
2022-03-03 84.00 85.39 82.41 83.00 3.9M
2022-03-02 83.04 85.16 82.60 84.31 3.6M
2022-03-01 85.08 86.21 81.09 82.17 5.3M
2022-02-28 83.51 84.74 82.94 84.24 4.6M
2022-02-25 84.03 85.40 83.59 84.69 3.0M
2022-02-24 85.00 85.04 81.68 83.48 3.8M
2022-02-23 84.85 84.89 83.37 83.98 3.3M
2022-02-22 86.94 87.33 83.02 84.10 3.6M
2022-02-18 85.19 86.68 84.55 85.07 2.5M
2022-02-17 87.96 88.48 86.57 87.04 2.7M
2022-02-16 89.54 90.73 87.75 88.30 3.4M
2022-02-15 88.65 89.56 87.75 88.42 3.4M
2022-02-14 92.44 92.52 89.35 90.52 4.0M
2022-02-11 90.00 93.55 89.88 93.20 4.8M
2022-02-10 89.00 91.20 88.87 89.46 2.7M
2022-02-09 89.01 90.10 88.80 89.45 2.6M
2022-02-08 89.45 90.24 87.86 88.82 3.0M
2022-02-07 88.38 91.20 88.00 90.29 4.1M
2022-02-04 88.05 89.50 87.90 88.84 3.3M
2022-02-03 87.75 88.00 86.27 87.22 2.8M
2022-02-02 87.02 87.95 84.76 87.70 4.2M
2022-02-01 84.08 87.80 83.45 87.66 3.4M
2022-01-31 84.42 85.79 83.21 84.79 3.8M
2022-01-28 86.16 89.20 81.98 84.25 6.7M
2022-01-27 87.23 87.85 84.00 85.82 3.9M
2022-01-26 86.92 87.96 84.41 85.05 3.9M
2022-01-25 82.24 86.25 81.24 85.96 3.1M
2022-01-24 81.22 83.11 79.53 82.83 3.8M
2022-01-21 85.15 85.15 82.24 83.44 3.6M
2022-01-20 86.45 88.28 85.47 85.50 2.9M
2022-01-19 89.52 89.55 86.50 87.24 3.1M
2022-01-18 89.57 89.90 87.17 88.66 3.9M
2022-01-14 86.50 88.64 86.50 88.58 3.4M
2022-01-13 85.81 87.99 85.81 86.78 3.7M
2022-01-12 86.50 86.99 85.51 86.30 4.3M
2022-01-11 84.63 86.73 84.02 86.15 4.4M
2022-01-10 82.33 84.30 81.97 83.86 5.8M
2022-01-07 80.48 82.09 79.89 81.96 3.8M
2022-01-06 80.25 80.71 78.40 80.48 3.6M
2022-01-05 79.25 80.26 77.86 78.32 4.2M
2022-01-04 76.53 78.75 76.46 78.57 4.5M
2022-01-03 72.89 75.85 72.89 75.74 3.7M