The closing price for Phillips 66 (PSX) in December 2023 was $127.77, on December 29, 2023. It was up 3.6% for the month. The latest price is $125.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $127.96 | $128.50 | $127.33 | $127.77 | 2,024,084 |
December 28 2023 | $128.69 | $129.25 | $127.43 | $127.48 | 1,827,485 |
December 27 2023 | $129.75 | $130.50 | $128.79 | $129.26 | 1,798,972 |
December 26 2023 | $129.65 | $130.60 | $129.09 | $130.24 | 1,542,454 |
December 22 2023 | $130.16 | $130.33 | $128.52 | $128.65 | 1,402,176 |
December 21 2023 | $128.92 | $129.88 | $127.90 | $128.87 | 3,235,165 |
December 20 2023 | $128.87 | $131.17 | $128.43 | $128.66 | 3,365,745 |
December 19 2023 | $126.21 | $128.43 | $126.12 | $128.40 | 2,873,140 |
December 18 2023 | $126.01 | $127.65 | $125.45 | $126.00 | 2,987,703 |
December 15 2023 | $122.78 | $124.93 | $122.57 | $124.63 | 9,648,402 |
December 14 2023 | $122.83 | $125.11 | $121.16 | $124.86 | 4,260,304 |
December 13 2023 | $119.96 | $122.28 | $118.40 | $122.03 | 3,054,796 |
December 12 2023 | $120.03 | $120.43 | $118.87 | $120.17 | 3,484,854 |
December 11 2023 | $119.99 | $122.22 | $119.72 | $121.31 | 2,976,836 |
December 08 2023 | $120.36 | $121.30 | $118.31 | $120.26 | 4,102,731 |
December 07 2023 | $120.86 | $121.62 | $119.06 | $119.59 | 3,702,197 |
December 06 2023 | $121.72 | $122.70 | $119.60 | $119.96 | 2,952,137 |
December 05 2023 | $123.41 | $125.31 | $122.36 | $122.55 | 3,484,550 |
December 04 2023 | $123.71 | $126.07 | $122.74 | $123.26 | 4,842,966 |
December 01 2023 | $123.31 | $125.96 | $122.59 | $124.47 | 4,757,297 |
Daily pricing data for Phillips 66 dates back to 4/12/2012, and may be incomplete.
