Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
107.67
+0.52 (0.49%)
May 5, 2025, 2:21 PM EDT - Market open
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 105.81 | 108.41 | 105.81 | 107.14 | - | -0.01% | 1,250,937 |
| May 2, 2025 | 105.24 | 107.49 | 103.38 | 107.15 | 107.15 | 3.57% | 2,588,739 |
| May 1, 2025 | 104.27 | 105.71 | 103.35 | 103.46 | 103.46 | -0.58% | 2,608,634 |
| Apr 30, 2025 | 104.36 | 104.53 | 102.16 | 104.06 | 104.06 | -1.83% | 3,211,245 |
| Apr 29, 2025 | 104.33 | 106.36 | 104.33 | 106.00 | 106.00 | 0.21% | 1,564,445 |
| Apr 28, 2025 | 103.29 | 106.28 | 103.03 | 105.78 | 105.78 | 1.74% | 2,295,516 |
| Apr 25, 2025 | 103.28 | 104.06 | 101.54 | 103.97 | 103.97 | -0.69% | 3,056,426 |
| Apr 24, 2025 | 103.57 | 105.06 | 102.73 | 104.69 | 104.69 | 1.86% | 2,536,839 |
| Apr 23, 2025 | 103.32 | 104.80 | 101.87 | 102.78 | 102.78 | 1.86% | 3,055,122 |
| Apr 22, 2025 | 99.38 | 101.30 | 98.45 | 100.90 | 100.90 | 4.01% | 2,908,627 |
| Apr 21, 2025 | 97.45 | 97.70 | 95.70 | 97.01 | 97.01 | -2.11% | 2,326,663 |
| Apr 17, 2025 | 97.85 | 100.29 | 97.71 | 99.10 | 99.10 | 2.62% | 2,437,257 |
| Apr 16, 2025 | 96.66 | 98.84 | 96.11 | 96.57 | 96.57 | 0.37% | 1,951,934 |
| Apr 15, 2025 | 97.74 | 99.16 | 96.12 | 96.21 | 96.21 | -1.65% | 2,347,825 |
| Apr 14, 2025 | 99.74 | 100.16 | 96.14 | 97.82 | 97.82 | 0.45% | 2,523,995 |
| Apr 11, 2025 | 96.71 | 98.28 | 93.50 | 97.38 | 97.38 | 0.40% | 3,572,100 |
| Apr 10, 2025 | 100.14 | 101.11 | 93.69 | 96.99 | 96.99 | -5.95% | 4,512,489 |
| Apr 9, 2025 | 91.60 | 105.81 | 91.01 | 103.13 | 103.13 | 11.05% | 11,450,700 |
| Apr 8, 2025 | 99.15 | 99.99 | 91.18 | 92.87 | 92.87 | -3.85% | 4,682,421 |
| Apr 7, 2025 | 95.44 | 102.03 | 93.00 | 96.59 | 96.59 | -2.25% | 5,958,672 |
| Apr 4, 2025 | 102.64 | 103.38 | 95.67 | 98.81 | 98.81 | -7.81% | 6,421,249 |
| Apr 3, 2025 | 117.46 | 118.78 | 106.65 | 107.18 | 107.18 | -13.61% | 6,785,499 |
| Apr 2, 2025 | 123.00 | 124.21 | 122.54 | 124.06 | 124.06 | -0.23% | 2,216,637 |
| Apr 1, 2025 | 123.62 | 124.64 | 120.53 | 124.35 | 124.35 | 0.70% | 2,000,927 |
| Mar 31, 2025 | 121.24 | 124.35 | 120.78 | 123.48 | 123.48 | 1.41% | 2,179,305 |
| Mar 28, 2025 | 124.53 | 125.00 | 121.24 | 121.76 | 121.76 | -2.37% | 2,433,213 |
| Mar 27, 2025 | 125.22 | 125.86 | 123.72 | 124.72 | 124.72 | -1.46% | 1,762,268 |
| Mar 26, 2025 | 126.91 | 128.63 | 126.10 | 126.57 | 126.57 | 0.86% | 1,714,766 |
| Mar 25, 2025 | 126.94 | 127.97 | 125.29 | 125.49 | 125.49 | -0.77% | 2,331,859 |
| Mar 24, 2025 | 125.55 | 127.60 | 124.97 | 126.47 | 126.47 | 0.78% | 4,032,787 |
| Mar 21, 2025 | 128.53 | 129.05 | 124.79 | 125.49 | 125.49 | -2.59% | 4,624,731 |
| Mar 20, 2025 | 127.96 | 129.30 | 127.37 | 128.82 | 128.82 | -0.14% | 2,134,235 |
| Mar 19, 2025 | 128.50 | 129.77 | 127.16 | 129.00 | 129.00 | 0.46% | 2,194,244 |
| Mar 18, 2025 | 129.94 | 130.22 | 127.68 | 128.41 | 128.41 | -0.60% | 2,627,850 |
| Mar 17, 2025 | 127.08 | 129.82 | 126.58 | 129.19 | 129.19 | 1.94% | 3,865,474 |
| Mar 14, 2025 | 123.59 | 127.08 | 122.37 | 126.73 | 126.73 | 3.45% | 3,469,834 |
| Mar 13, 2025 | 123.68 | 126.57 | 121.72 | 122.50 | 122.50 | -1.19% | 5,283,080 |
| Mar 12, 2025 | 122.98 | 124.90 | 122.25 | 123.98 | 123.98 | 0.35% | 3,194,510 |
| Mar 11, 2025 | 126.72 | 126.89 | 121.86 | 123.55 | 123.55 | -2.05% | 4,125,185 |
| Mar 10, 2025 | 126.56 | 128.91 | 124.92 | 126.13 | 126.13 | -0.04% | 3,556,990 |
| Mar 7, 2025 | 122.56 | 127.05 | 122.56 | 126.18 | 126.18 | 2.76% | 3,463,709 |
| Mar 6, 2025 | 118.89 | 122.99 | 118.27 | 122.79 | 122.79 | 2.55% | 3,058,550 |
| Mar 5, 2025 | 121.40 | 122.20 | 116.69 | 119.74 | 119.74 | -2.09% | 4,202,841 |
| Mar 4, 2025 | 123.85 | 124.21 | 119.38 | 122.29 | 122.29 | -2.16% | 4,322,558 |
| Mar 3, 2025 | 130.75 | 131.00 | 124.60 | 124.99 | 124.99 | -3.62% | 6,055,300 |
| Feb 28, 2025 | 126.94 | 130.25 | 125.95 | 129.69 | 129.69 | 1.79% | 5,739,902 |
| Feb 27, 2025 | 126.13 | 128.81 | 125.11 | 127.41 | 127.41 | 1.57% | 2,702,003 |
| Feb 26, 2025 | 126.31 | 127.60 | 124.09 | 125.44 | 125.44 | -0.65% | 3,947,158 |
| Feb 25, 2025 | 127.30 | 129.31 | 125.85 | 126.26 | 126.26 | -0.65% | 2,689,516 |
| Feb 24, 2025 | 127.63 | 128.41 | 126.17 | 127.08 | 127.08 | -1.32% | 5,831,162 |