The closing price for Phillips 66 (PSX) in August 2024 was $135.19, on August 30, 2024. It was down 2.8% for the month. The latest price is $136.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $130.71 | $135.71 | $130.69 | $135.19 | 3,981,500 |
August 29 2024 | $130.55 | $131.76 | $129.03 | $131.52 | 1,594,200 |
August 28 2024 | $128.94 | $131.56 | $128.63 | $130.04 | 2,070,900 |
August 27 2024 | $130.05 | $130.59 | $129.19 | $129.47 | 1,505,300 |
August 26 2024 | $131.13 | $131.94 | $129.31 | $130.29 | 1,923,600 |
August 23 2024 | $129.27 | $130.52 | $128.57 | $130.43 | 1,911,900 |
August 22 2024 | $129.06 | $129.91 | $128.01 | $128.30 | 1,813,500 |
August 21 2024 | $128.54 | $130.46 | $128.10 | $128.99 | 3,332,300 |
August 20 2024 | $133.14 | $133.29 | $127.39 | $127.56 | 3,026,500 |
August 19 2024 | $132.82 | $134.07 | $132.39 | $133.14 | 1,833,900 |
August 16 2024 | $131.84 | $133.74 | $131.51 | $132.74 | 1,644,500 |
August 15 2024 | $132.58 | $133.80 | $131.90 | $132.51 | 1,935,000 |
August 14 2024 | $129.25 | $131.99 | $128.96 | $131.58 | 2,134,400 |
August 13 2024 | $128.73 | $129.39 | $128.04 | $128.67 | 2,463,300 |
August 12 2024 | $130.34 | $131.46 | $129.57 | $129.84 | 1,576,600 |
August 09 2024 | $129.52 | $130.67 | $128.65 | $129.39 | 2,056,900 |
August 08 2024 | $127.13 | $129.81 | $127.13 | $129.40 | 2,546,700 |
August 07 2024 | $128.60 | $129.83 | $126.91 | $126.99 | 2,146,800 |
August 06 2024 | $126.13 | $129.05 | $126.05 | $127.16 | 2,082,800 |
August 05 2024 | $125.13 | $127.04 | $122.65 | $125.79 | 2,323,700 |
August 02 2024 | $132.90 | $133.20 | $127.10 | $127.81 | 4,079,000 |
August 01 2024 | $139.10 | $140.60 | $133.83 | $134.68 | 3,315,700 |
Daily pricing data for Phillips 66 dates back to 4/12/2012, and may be incomplete.
