Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
129.94
+5.49 (4.41%)
At close: Aug 22, 2025, 4:00 PM
128.57
-1.37 (-1.05%)
After-hours: Aug 22, 2025, 7:06 PM EDT
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 125.00 | 130.65 | 124.88 | 129.94 | 129.94 | 4.41% | 2,623,357 |
| 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 |
| Jul 11, 2025 | 133.10 | 133.54 | 131.43 | 131.71 | 130.43 | -1.99% | 1,680,021 |
| Jul 10, 2025 | 130.69 | 134.66 | 129.82 | 134.39 | 133.08 | 2.97% | 2,711,868 |
| Jul 9, 2025 | 130.00 | 132.22 | 129.67 | 130.51 | 129.24 | 0.39% | 3,160,624 |
| Jul 8, 2025 | 126.63 | 130.57 | 126.63 | 130.00 | 128.74 | 2.85% | 3,821,506 |
| Jul 7, 2025 | 126.42 | 128.40 | 125.24 | 126.40 | 125.17 | -0.70% | 2,091,014 |
| Jul 3, 2025 | 126.04 | 128.44 | 125.31 | 127.29 | 126.05 | 0.66% | 1,290,860 |
| Jul 2, 2025 | 124.54 | 126.54 | 122.96 | 126.46 | 125.23 | 2.69% | 2,128,468 |
| Jul 1, 2025 | 119.28 | 124.43 | 118.87 | 123.15 | 121.95 | 3.23% | 2,731,525 |
| Jun 30, 2025 | 118.51 | 120.17 | 118.18 | 119.30 | 118.14 | 0.04% | 2,060,675 |
| Jun 27, 2025 | 119.64 | 120.32 | 118.00 | 119.25 | 118.09 | -0.77% | 10,132,728 |
| Jun 26, 2025 | 120.00 | 120.89 | 118.86 | 120.17 | 119.00 | 0.45% | 3,066,272 |
| Jun 25, 2025 | 119.21 | 120.99 | 118.50 | 119.63 | 118.47 | 0.14% | 2,866,850 |
| Jun 24, 2025 | 120.64 | 121.96 | 118.79 | 119.46 | 118.30 | -1.30% | 4,171,302 |
| Jun 23, 2025 | 125.46 | 125.46 | 120.43 | 121.03 | 119.85 | -3.01% | 4,503,077 |
| Jun 20, 2025 | 125.34 | 126.31 | 123.94 | 124.78 | 123.57 | -0.03% | 8,494,407 |
| Jun 18, 2025 | 124.54 | 126.39 | 123.52 | 124.82 | 123.61 | 0.22% | 5,788,636 |
| Jun 17, 2025 | 124.50 | 125.76 | 123.60 | 124.54 | 123.33 | 0.74% | 5,513,888 |
| Jun 16, 2025 | 122.20 | 124.37 | 121.58 | 123.62 | 122.42 | 1.20% | 4,164,309 |
| Jun 13, 2025 | 122.00 | 123.43 | 121.00 | 122.15 | 120.96 | 0.52% | 3,074,949 |
| Jun 12, 2025 | 119.71 | 122.00 | 119.05 | 121.52 | 120.34 | 0.47% | 2,442,456 |