Phillips 66 (PSX)

Historical Prices For Phillips 66 (PSX)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	115.07	115.34	111.19	114.28	2,841,299	114.28
5/30/2025	114.34	114.96	113.16	113.48	4,559,859	113.48
5/29/2025	112.88	115.05	112.29	114.68	2,609,974	114.68
5/28/2025	115.27	115.46	112.51	112.77	2,006,626	112.77
5/27/2025	114.16	115.57	113.08	114.33	2,832,656	114.33
5/23/2025	111.52	113.38	111.41	113.13	2,248,683	113.13
5/22/2025	111.64	114.04	109.75	112.98	3,588,333	112.98
5/21/2025	116.66	116.95	111.41	111.78	7,210,983	111.78
5/20/2025	122.31	122.95	120.60	120.90	2,831,655	120.90
5/19/2025	122.78	124.24	121.21	122.18	3,770,126	122.18
5/16/2025	125.34	125.82	123.05	125.73	3,242,940	124.53
5/15/2025	123.03	125.02	122.65	124.77	2,372,118	123.58
5/14/2025	124.10	125.86	123.84	124.70	3,215,824	123.51
5/13/2025	123.61	126.69	121.21	125.57	11,117,184	124.37
5/12/2025	117.54	119.70	117.30	118.68	4,529,676	117.55
5/09/2025	110.59	111.17	109.39	110.92	2,396,925	109.86
5/08/2025	106.39	110.34	106.34	109.19	2,679,773	108.15
5/07/2025	105.47	106.33	104.83	105.55	1,748,027	104.54
5/06/2025	107.20	108.22	105.38	105.39	2,348,536	104.38
5/05/2025	105.83	108.57	105.71	106.90	2,710,916	105.88
5/02/2025	105.24	107.48	103.38	107.15	2,588,740	106.13
5/01/2025	104.27	105.71	103.35	103.46	2,608,572	102.47
4/30/2025	104.36	104.53	102.16	104.06	3,211,245	103.07
4/29/2025	104.33	106.36	104.33	106.00	1,564,436	104.99
4/28/2025	103.29	106.28	103.03	105.78	2,295,513	104.77
4/25/2025	103.28	104.06	101.54	103.97	3,056,427	102.98
4/24/2025	103.57	105.06	102.73	104.69	2,536,411	103.69
4/23/2025	103.32	104.80	101.87	102.78	3,055,122	101.80
4/22/2025	99.38	101.30	98.45	100.90	2,908,629	99.94
4/21/2025	97.45	97.70	95.70	97.01	2,326,613	96.08
4/17/2025	97.85	100.29	97.71	99.10	2,437,258	98.15
4/16/2025	96.66	98.84	96.11	96.57	1,950,933	95.65
4/15/2025	97.74	99.16	96.12	96.21	2,347,769	95.29
4/14/2025	99.74	100.16	96.14	97.82	2,523,991	96.89
4/11/2025	96.71	98.28	93.50	97.38	3,572,103	96.45
4/10/2025	100.14	101.11	93.69	96.99	4,513,605	96.06
4/09/2025	91.60	105.81	91.01	103.13	11,450,613	102.15
4/08/2025	99.15	99.99	91.18	92.87	4,682,230	91.98
4/07/2025	95.44	101.10	93.00	96.59	5,958,641	95.67
4/04/2025	102.64	103.38	95.67	98.81	6,422,392	97.87
4/03/2025	117.46	118.78	106.64	107.18	6,785,374	106.16
4/02/2025	123.00	124.20	122.54	124.06	2,216,635	122.88
4/01/2025	123.62	124.64	120.53	124.35	2,000,914	123.16
3/31/2025	121.24	124.35	120.78	123.48	2,179,306	122.30
3/28/2025	124.53	125.00	121.24	121.76	2,433,215	120.60
3/27/2025	125.22	125.86	123.72	124.72	1,762,269	123.53
3/26/2025	126.91	128.63	126.10	126.57	1,714,687	125.36
3/25/2025	126.94	127.97	125.29	125.49	2,331,869	124.29
3/24/2025	125.55	127.60	124.97	126.47	4,032,737	125.26
3/21/2025	128.53	129.05	124.79	125.49	4,624,829	124.29
3/20/2025	127.96	129.30	127.36	128.82	2,134,236	127.59
3/19/2025	128.50	129.77	127.16	129.00	2,194,243	127.77
3/18/2025	129.94	130.22	127.68	128.41	2,627,849	127.18
3/17/2025	127.08	129.81	126.58	129.19	3,865,475	127.96
3/14/2025	123.59	127.08	122.37	126.73	3,469,837	125.52
3/13/2025	123.68	126.57	121.72	122.50	5,283,081	121.33
3/12/2025	122.98	124.90	122.25	123.98	3,194,485	122.80
3/11/2025	126.72	126.89	121.86	123.55	4,125,187	122.37
3/10/2025	126.56	128.91	124.92	126.13	3,571,740	124.93
3/07/2025	122.56	127.05	122.56	126.18	3,463,710	124.98
3/06/2025	118.89	122.99	118.27	122.79	3,071,279	121.62
3/05/2025	121.40	122.20	116.69	119.74	4,202,730	118.60
3/04/2025	123.85	124.21	119.38	122.29	4,322,350	121.12