The closing price for Phillips 66 (PSX) in January 2024 was $139.73, on January 31, 2024. It was up 8.1% for the month. The latest price is $120.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $139.91 | $143.00 | $138.32 | $139.73 | 8,307,882 |
January 30 2024 | $133.43 | $138.06 | $132.75 | $137.89 | 3,664,664 |
January 29 2024 | $135.23 | $135.35 | $133.33 | $134.68 | 3,099,599 |
January 26 2024 | $133.28 | $135.83 | $132.82 | $135.77 | 3,389,088 |
January 25 2024 | $131.10 | $133.31 | $130.48 | $133.28 | 3,167,705 |
January 24 2024 | $127.78 | $129.46 | $127.45 | $129.43 | 2,649,203 |
January 23 2024 | $125.37 | $127.25 | $125.03 | $126.95 | 2,309,601 |
January 22 2024 | $124.81 | $125.83 | $123.94 | $125.55 | 2,307,871 |
January 19 2024 | $123.92 | $125.03 | $123.03 | $125.00 | 2,880,390 |
January 18 2024 | $124.40 | $124.40 | $122.61 | $123.62 | 2,337,343 |
January 17 2024 | $124.08 | $126.09 | $123.42 | $124.20 | 2,437,029 |
January 16 2024 | $128.78 | $129.30 | $125.00 | $125.36 | 3,169,591 |
January 12 2024 | $128.31 | $128.73 | $127.42 | $128.66 | 2,909,875 |
January 11 2024 | $125.82 | $126.77 | $125.11 | $126.15 | 3,540,003 |
January 10 2024 | $129.31 | $129.31 | $124.84 | $125.31 | 3,619,920 |
January 09 2024 | $129.55 | $129.55 | $127.65 | $128.99 | 2,172,650 |
January 08 2024 | $129.26 | $129.93 | $127.57 | $129.61 | 3,636,586 |
January 05 2024 | $132.03 | $133.06 | $130.39 | $130.95 | 3,126,499 |
January 04 2024 | $132.06 | $133.68 | $130.61 | $130.99 | 3,125,400 |
January 03 2024 | $129.76 | $132.12 | $129.76 | $131.45 | 3,094,793 |
January 02 2024 | $129.27 | $130.96 | $129.02 | $130.03 | 2,500,499 |
Daily pricing data for Phillips 66 dates back to 4/12/2012, and may be incomplete.
