Phillips 66 (PSX)

154.33
+0.00 (0.00%)
NYSE · Last Trade: Mar 2nd, 8:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phillips 66 (PSX)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026152.21154.33149.71154.334,251,374154.33
2/26/2026151.00154.24149.14152.462,476,203152.46
2/25/2026154.97155.28149.73151.912,856,376151.91
2/24/2026153.79154.83152.01154.361,712,071154.36
2/23/2026154.18157.20152.25154.852,905,939154.85
2/20/2026155.03157.05154.00155.752,604,330154.48
2/19/2026158.21159.07155.10155.412,301,494154.14
2/18/2026159.72160.43156.85157.402,608,587156.12
2/17/2026160.00162.26156.31158.164,098,389156.87
2/13/2026155.60159.81155.00159.771,806,094158.47
2/12/2026161.17163.79156.07156.262,274,917154.99
2/11/2026159.48161.53158.09161.502,048,160160.18
2/10/2026157.18157.62155.78157.311,531,881156.03
2/09/2026159.00159.05156.14157.502,118,523156.22
2/06/2026154.71159.15154.70157.802,414,690156.51
2/05/2026152.30154.59150.19154.432,500,929153.17
2/04/2026150.00155.99148.40154.694,674,159153.43
2/03/2026143.25148.10141.44148.094,261,408146.88
2/02/2026141.00143.09140.19142.242,606,856141.08
1/30/2026143.09143.77140.64143.561,869,833142.39
1/29/2026145.00147.96143.97144.082,290,885142.91
1/28/2026141.28142.36139.36142.081,676,421140.92
1/27/2026141.50142.50139.92140.011,621,639138.87
1/26/2026143.09143.25139.95140.391,341,656139.25
1/23/2026143.71146.88141.46141.542,046,794140.39
1/22/2026140.84143.13140.05141.932,545,916140.77
1/21/2026141.24143.83140.40141.642,549,394140.49
1/20/2026139.00140.24136.79138.472,128,384137.34
1/16/2026139.00140.78138.02138.282,438,205137.15
1/15/2026140.30141.72139.40140.012,004,972138.87
1/14/2026139.34143.27138.66141.392,309,084140.24
1/13/2026138.54140.68137.56137.702,794,020136.58
1/12/2026141.74141.85137.86138.852,401,311137.72
1/09/2026144.88145.68141.70142.162,712,322141.00
1/08/2026138.59144.85136.69144.222,944,243143.04
1/07/2026138.00143.11135.51137.884,179,436136.76
1/06/2026139.74140.60136.12136.652,995,925135.54
1/05/2026136.00141.99136.00139.984,814,000138.84
1/02/2026129.00130.63128.72130.571,777,166129.50
12/31/2025129.80130.18127.99129.041,339,293127.99
12/30/2025129.06129.76128.65129.561,482,596128.50
12/29/2025128.54128.78127.16128.591,599,512127.54
12/26/2025128.22128.98127.36127.751,317,397126.71
12/24/2025129.12130.06128.41128.41971,952127.36
12/23/2025128.99129.74128.60129.121,730,372128.07
12/22/2025130.48131.06128.94128.991,485,704127.94
12/19/2025129.45130.65128.00128.894,842,578127.84
12/18/2025132.25132.45127.94129.132,657,571128.08
12/17/2025132.03133.00130.00131.994,603,401130.91
12/16/2025140.16140.97131.46131.784,969,591130.71
12/15/2025141.36141.78139.47141.512,991,946140.36
12/12/2025143.67144.05140.78141.441,932,240140.29
12/11/2025142.00144.96141.45143.432,928,168142.26
12/10/2025139.83143.85138.90143.812,110,249142.64
12/09/2025138.58140.56137.89139.881,309,094138.74
12/08/2025138.41140.05137.55139.062,525,970137.93
12/05/2025139.71142.53139.23139.362,346,078138.22
12/04/2025139.72140.58137.17139.422,179,013138.28
12/03/2025138.34140.28137.07139.852,186,568138.71
12/02/2025139.37139.74136.25137.572,037,827136.45