Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
137.92
+1.78 (1.31%)
At close: Nov 3, 2025, 4:00 PM EST
138.50
+0.58 (0.42%)
After-hours: Nov 3, 2025, 7:58 PM EST
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 136.72 | 138.93 | 134.58 | 137.92 | 137.92 | 1.31% | 2,586,229 |
| Oct 31, 2025 | 136.70 | 137.65 | 135.25 | 136.14 | 136.14 | -0.68% | 1,917,690 |
| Oct 30, 2025 | 137.27 | 141.37 | 136.06 | 137.07 | 137.07 | -0.67% | 3,093,927 |
| Oct 29, 2025 | 132.54 | 138.78 | 130.80 | 138.00 | 138.00 | 3.25% | 4,455,928 |
| Oct 28, 2025 | 134.07 | 135.74 | 133.66 | 133.66 | 133.66 | -1.30% | 2,367,039 |
| Oct 27, 2025 | 135.31 | 136.13 | 134.09 | 135.42 | 135.42 | 0.33% | 2,501,817 |
| Oct 24, 2025 | 136.84 | 137.36 | 134.95 | 134.98 | 134.98 | -0.61% | 1,697,882 |
| Oct 23, 2025 | 132.26 | 136.97 | 132.13 | 135.81 | 135.81 | 3.36% | 2,824,646 |
| Oct 22, 2025 | 129.16 | 131.46 | 127.75 | 131.40 | 131.40 | 2.18% | 2,144,748 |
| Oct 21, 2025 | 130.56 | 130.64 | 126.92 | 128.60 | 128.60 | -1.33% | 2,315,049 |
| Oct 20, 2025 | 129.37 | 131.09 | 129.37 | 130.34 | 130.34 | 0.83% | 1,997,926 |
| Oct 17, 2025 | 129.03 | 130.85 | 128.39 | 129.27 | 129.27 | 0.71% | 1,756,900 |
| Oct 16, 2025 | 130.00 | 130.64 | 127.67 | 128.36 | 128.36 | -0.93% | 2,161,453 |
| Oct 15, 2025 | 131.92 | 132.32 | 128.73 | 129.57 | 129.57 | -0.97% | 1,864,622 |
| Oct 14, 2025 | 128.14 | 132.97 | 127.67 | 130.84 | 130.84 | 0.81% | 1,941,314 |
| Oct 13, 2025 | 128.00 | 129.97 | 127.55 | 129.79 | 129.79 | 2.39% | 1,219,136 |
| Oct 10, 2025 | 130.02 | 131.72 | 126.74 | 126.76 | 126.76 | -3.30% | 1,963,583 |
| Oct 9, 2025 | 132.12 | 133.04 | 130.47 | 131.09 | 131.09 | -0.16% | 1,577,050 |
| Oct 8, 2025 | 132.55 | 132.84 | 130.40 | 131.30 | 131.30 | -0.81% | 1,772,564 |
| Oct 7, 2025 | 132.60 | 132.90 | 129.32 | 132.37 | 132.37 | -0.41% | 1,918,022 |
| Oct 6, 2025 | 133.08 | 135.18 | 131.77 | 132.92 | 132.92 | -0.07% | 1,609,952 |
| Oct 3, 2025 | 136.99 | 138.14 | 132.92 | 133.01 | 133.01 | -1.43% | 2,000,691 |
| Oct 2, 2025 | 134.00 | 136.20 | 133.27 | 134.94 | 134.94 | 0.26% | 1,829,381 |
| Oct 1, 2025 | 135.35 | 136.45 | 134.23 | 134.59 | 134.59 | -1.05% | 2,258,532 |
| Sep 30, 2025 | 136.31 | 137.21 | 134.19 | 136.02 | 136.02 | -1.13% | 2,240,035 |
| Sep 29, 2025 | 139.62 | 139.62 | 136.40 | 137.57 | 137.57 | -1.36% | 2,810,472 |
| Sep 26, 2025 | 139.78 | 142.35 | 138.68 | 139.46 | 139.46 | 0.27% | 2,891,069 |
| Sep 25, 2025 | 136.47 | 139.57 | 134.97 | 139.08 | 139.08 | 1.82% | 5,158,939 |
| Sep 24, 2025 | 133.02 | 137.69 | 132.64 | 136.59 | 136.59 | 3.26% | 3,000,972 |
| Sep 23, 2025 | 130.29 | 133.96 | 130.13 | 132.28 | 132.28 | 2.09% | 3,815,635 |
| Sep 22, 2025 | 129.23 | 131.24 | 128.63 | 129.57 | 129.57 | -0.12% | 3,362,105 |
| 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 |