The highest closing price for Phillips 66 (PSX) last month was $123.08, on January 27. It was up 2.7% for the month. The latest price is $130.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $119.96 | $120.83 | $116.72 | $117.87 | 7,254,055 |
January 30 2025 | $124.45 | $124.56 | $119.81 | $120.84 | 3,878,923 |
January 29 2025 | $121.21 | $123.31 | $121.05 | $122.16 | 1,720,303 |
January 28 2025 | $123.12 | $124.07 | $120.20 | $121.18 | 3,025,444 |
January 27 2025 | $122.91 | $124.60 | $121.89 | $123.08 | 3,030,023 |
January 24 2025 | $122.47 | $123.96 | $121.42 | $121.86 | 2,196,689 |
January 23 2025 | $119.65 | $122.68 | $119.44 | $122.62 | 2,233,073 |
January 22 2025 | $119.57 | $120.82 | $118.35 | $118.55 | 2,166,339 |
January 21 2025 | $120.22 | $120.93 | $119.35 | $120.49 | 3,605,909 |
January 17 2025 | $119.72 | $120.98 | $118.74 | $120.53 | 2,722,263 |
January 16 2025 | $118.45 | $119.86 | $118.18 | $119.63 | 1,985,905 |
January 15 2025 | $118.45 | $119.72 | $117.83 | $119.00 | 2,643,023 |
January 14 2025 | $116.06 | $117.30 | $114.52 | $117.27 | 3,284,040 |
January 13 2025 | $114.00 | $117.30 | $113.72 | $115.98 | 4,153,787 |
January 10 2025 | $115.14 | $115.86 | $112.48 | $113.93 | 4,525,937 |
January 08 2025 | $114.05 | $116.42 | $113.80 | $116.25 | 3,037,168 |
January 07 2025 | $116.08 | $117.28 | $114.67 | $115.19 | 2,526,254 |
January 06 2025 | $115.74 | $117.63 | $114.79 | $115.17 | 2,324,818 |
January 03 2025 | $115.44 | $116.45 | $114.37 | $116.09 | 2,046,020 |
January 02 2025 | $114.76 | $115.50 | $113.83 | $114.41 | 2,538,219 |
Daily pricing data for Phillips 66 dates back to 4/12/2012, and may be incomplete.
