Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
130.41
+0.69 (0.53%)
Sep 22, 2025, 3:52 PM EDT - Market open
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 129.23 | 131.24 | 128.63 | 130.27 | - | 0.42% | 1,177,960 |
| Sep 19, 2025 | 131.72 | 132.01 | 128.38 | 129.72 | 129.72 | -1.24% | 9,244,775 |
| Sep 18, 2025 | 134.10 | 134.10 | 130.94 | 131.35 | 131.35 | -1.34% | 3,180,381 |
| Sep 17, 2025 | 132.32 | 134.76 | 132.00 | 133.14 | 133.14 | 0.08% | 3,287,562 |
| Sep 16, 2025 | 132.15 | 133.59 | 131.50 | 133.04 | 133.04 | 1.42% | 1,767,569 |
| Sep 15, 2025 | 130.79 | 132.13 | 130.16 | 131.18 | 131.18 | 0.31% | 1,730,320 |
| Sep 12, 2025 | 132.69 | 133.30 | 130.69 | 130.78 | 130.78 | -1.31% | 1,380,843 |
| Sep 11, 2025 | 131.44 | 133.36 | 131.11 | 132.52 | 132.52 | 0.84% | 2,155,893 |
| Sep 10, 2025 | 131.97 | 133.69 | 128.36 | 131.42 | 131.42 | -0.66% | 2,424,723 |
| Sep 9, 2025 | 131.35 | 135.22 | 130.14 | 132.29 | 132.29 | 1.60% | 2,830,762 |
| Sep 8, 2025 | 132.04 | 132.45 | 129.85 | 130.21 | 130.21 | -1.02% | 2,802,391 |
| Sep 5, 2025 | 130.79 | 132.25 | 129.85 | 131.55 | 131.55 | -0.02% | 1,828,616 |
| Sep 4, 2025 | 130.64 | 132.18 | 129.93 | 131.58 | 131.58 | 0.80% | 1,832,221 |
| Sep 3, 2025 | 131.50 | 133.84 | 129.67 | 130.53 | 130.53 | -2.47% | 2,287,831 |
| Sep 2, 2025 | 132.73 | 133.95 | 132.02 | 133.84 | 133.84 | 0.19% | 2,113,980 |
| Aug 29, 2025 | 132.82 | 134.34 | 132.06 | 133.58 | 133.58 | 0.56% | 1,530,729 |
| Aug 28, 2025 | 132.82 | 133.35 | 131.50 | 132.83 | 132.83 | 0.16% | 1,982,338 |
| Aug 27, 2025 | 129.75 | 133.33 | 129.22 | 132.62 | 132.62 | 2.10% | 2,031,923 |
| Aug 26, 2025 | 128.64 | 130.09 | 128.14 | 129.89 | 129.89 | 0.29% | 2,777,492 |
| Aug 25, 2025 | 129.45 | 130.93 | 128.98 | 129.52 | 129.52 | -0.32% | 2,051,202 |
| Aug 22, 2025 | 125.00 | 130.65 | 124.88 | 129.94 | 129.94 | 4.41% | 2,674,117 |
| Aug 21, 2025 | 122.97 | 124.70 | 122.25 | 124.45 | 124.45 | 0.71% | 2,174,688 |
| Aug 20, 2025 | 122.86 | 124.29 | 122.13 | 123.57 | 123.57 | 1.15% | 1,720,422 |
| Aug 19, 2025 | 121.55 | 124.10 | 121.24 | 122.17 | 122.17 | -0.55% | 1,600,468 |
| Aug 18, 2025 | 122.43 | 123.53 | 122.25 | 122.84 | 121.65 | -0.62% | 1,858,168 |
| Aug 15, 2025 | 123.54 | 124.85 | 122.57 | 123.61 | 122.41 | 0.72% | 2,303,677 |
| Aug 14, 2025 | 121.16 | 122.95 | 119.80 | 122.73 | 121.54 | 0.12% | 2,095,643 |
| Aug 13, 2025 | 119.91 | 122.58 | 119.54 | 122.58 | 121.39 | 2.12% | 2,359,186 |
| Aug 12, 2025 | 119.23 | 121.71 | 118.64 | 120.04 | 118.87 | 1.41% | 1,749,152 |
| Aug 11, 2025 | 119.79 | 120.70 | 118.07 | 118.37 | 117.22 | -0.64% | 1,699,625 |
| Aug 8, 2025 | 119.67 | 120.84 | 118.88 | 119.13 | 117.97 | -0.14% | 1,694,173 |
| Aug 7, 2025 | 121.53 | 122.34 | 119.07 | 119.30 | 118.14 | -0.45% | 1,587,566 |
| Aug 6, 2025 | 122.90 | 123.28 | 119.28 | 119.84 | 118.67 | -1.83% | 2,080,758 |
| Aug 5, 2025 | 122.50 | 122.64 | 119.80 | 122.07 | 120.88 | 0.50% | 1,512,750 |
| Aug 4, 2025 | 120.28 | 122.02 | 119.60 | 121.46 | 120.28 | 1.56% | 2,102,215 |
| Aug 1, 2025 | 121.88 | 122.39 | 119.17 | 119.60 | 118.44 | -3.22% | 2,162,494 |
| Jul 31, 2025 | 124.34 | 125.03 | 122.97 | 123.58 | 122.38 | -0.66% | 3,926,259 |
| Jul 30, 2025 | 127.22 | 127.59 | 123.77 | 124.40 | 123.19 | -3.12% | 3,193,780 |
| Jul 29, 2025 | 127.36 | 128.52 | 126.08 | 128.41 | 127.16 | 0.56% | 2,395,738 |
| Jul 28, 2025 | 125.56 | 127.83 | 125.56 | 127.69 | 126.45 | 2.18% | 2,690,475 |
| Jul 25, 2025 | 125.81 | 126.79 | 122.74 | 124.97 | 123.75 | 0.52% | 3,666,550 |
| Jul 24, 2025 | 126.73 | 127.10 | 122.56 | 124.32 | 123.11 | -2.76% | 3,508,238 |
| Jul 23, 2025 | 126.68 | 128.06 | 126.16 | 127.85 | 126.61 | 1.34% | 2,281,539 |
| Jul 22, 2025 | 126.00 | 127.57 | 125.81 | 126.16 | 124.93 | 0.09% | 2,225,129 |
| Jul 21, 2025 | 126.31 | 127.76 | 125.62 | 126.05 | 124.82 | 0.12% | 2,505,373 |
| Jul 18, 2025 | 126.45 | 127.31 | 125.30 | 125.90 | 124.68 | 0.58% | 3,256,700 |
| Jul 17, 2025 | 123.46 | 125.47 | 123.00 | 125.18 | 123.96 | 1.22% | 2,609,129 |
| Jul 16, 2025 | 127.51 | 128.54 | 123.56 | 123.67 | 122.47 | -3.59% | 3,438,405 |
| Jul 15, 2025 | 129.76 | 130.07 | 128.15 | 128.27 | 127.02 | -0.57% | 1,995,192 |
| Jul 14, 2025 | 130.71 | 131.35 | 128.45 | 129.01 | 127.76 | -2.05% | 1,933,220 |