Phillips 66 (PSX)

129.04
-0.52 (-0.40%)
NYSE · Last Trade: Dec 31st, 11:39 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phillips 66 (PSX)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025129.80130.18127.99129.041,339,033129.04
12/30/2025129.06129.76128.65129.561,482,596129.56
12/29/2025128.54128.78127.16128.591,599,512128.59
12/26/2025128.22128.98127.36127.751,317,397127.75
12/24/2025129.12130.06128.41128.41971,952128.41
12/23/2025128.99129.74128.60129.121,730,372129.12
12/22/2025130.48131.06128.94128.991,485,704128.99
12/19/2025129.45130.65128.00128.894,842,578128.89
12/18/2025132.25132.45127.94129.132,657,571129.13
12/17/2025132.03133.00130.00131.994,603,401131.99
12/16/2025140.16140.97131.46131.784,969,591131.78
12/15/2025141.36141.78139.47141.512,991,946141.51
12/12/2025143.67144.05140.78141.441,932,240141.44
12/11/2025142.00144.96141.45143.432,928,168143.43
12/10/2025139.83143.85138.90143.812,110,249143.81
12/09/2025138.58140.56137.89139.881,309,094139.88
12/08/2025138.41140.05137.55139.062,525,970139.06
12/05/2025139.71142.53139.23139.362,346,078139.36
12/04/2025139.72140.58137.17139.422,179,013139.42
12/03/2025138.34140.28137.07139.852,186,568139.85
12/02/2025139.37139.74136.25137.572,037,827137.57
12/01/2025136.97140.71136.83139.762,063,749139.76
11/28/2025135.43137.93135.23136.96942,733136.96
11/26/2025133.94136.38133.88134.961,128,453134.96
11/25/2025132.69134.63131.06134.131,791,562134.13
11/24/2025133.69134.22130.63133.203,029,206133.20
11/21/2025131.91134.54130.67133.722,324,952133.72
11/20/2025134.82137.01131.95131.992,156,251131.99
11/19/2025135.76135.84133.05134.492,927,157134.49
11/18/2025136.02139.04135.77138.412,387,550138.41
11/17/2025140.73140.73136.19136.652,812,853136.65
11/14/2025141.58143.25139.54142.322,634,106142.32
11/13/2025138.34140.59138.34139.502,443,401139.50
11/12/2025140.10141.75137.85138.022,056,807138.02
11/11/2025139.60142.94139.56140.852,213,607140.85
11/10/2025137.66139.87135.74138.651,903,716138.65
11/07/2025138.69140.76136.65137.952,123,966137.95
11/06/2025136.62140.41136.35138.202,073,843138.20
11/05/2025135.99137.93135.06135.932,206,923135.93
11/04/2025135.35136.58133.37135.752,665,444135.75
11/03/2025136.72138.93134.58137.922,634,245137.92
10/31/2025136.70137.65135.25136.141,917,691136.14
10/30/2025137.27141.37136.06137.073,093,788137.07
10/29/2025132.54138.78130.80138.004,455,863138.00
10/28/2025134.07135.74133.66133.662,366,909133.66
10/27/2025135.31136.13134.09135.422,501,798135.42
10/24/2025136.84137.35134.95134.981,697,884134.98
10/23/2025132.26136.97132.13135.812,824,401135.81
10/22/2025129.16131.46127.75131.402,144,681131.40
10/21/2025130.56130.64126.92128.602,315,000128.60
10/20/2025129.37131.09129.37130.341,997,915130.34
10/17/2025129.03130.85128.39129.271,756,901129.27
10/16/2025130.00130.64127.67128.362,161,454128.36
10/15/2025131.92132.32128.73129.571,864,623129.57
10/14/2025128.13132.97127.67130.841,941,316130.84
10/13/2025128.00129.97127.55129.791,219,095129.79
10/10/2025130.02131.72126.74126.761,963,584126.76
10/09/2025132.12133.04130.47131.091,577,052131.09
10/08/2025132.55132.84130.40131.301,772,556131.30
10/07/2025132.60132.90129.31132.371,917,814132.37
10/06/2025133.08135.18131.77132.921,609,929132.92
10/03/2025136.99138.14132.92133.012,000,693133.01
10/02/2025134.00136.20133.27134.941,829,378134.94
10/01/2025135.35136.45134.23134.592,258,288134.59