Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
162.50
-0.50 (-0.31%)
At close: Mar 10, 2026, 4:00 PM EDT
162.50
0.00 (0.00%)
After-hours: Mar 10, 2026, 6:32 PM EDT
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 162.00 | 165.86 | 160.63 | 162.50 | 162.50 | -0.31% | 3,602,919 |
| Mar 9, 2026 | 168.02 | 168.02 | 161.74 | 163.00 | 163.00 | -1.78% | 4,715,480 |
| Mar 6, 2026 | 166.61 | 167.82 | 161.60 | 165.96 | 165.96 | -0.29% | 3,476,090 |
| Mar 5, 2026 | 166.82 | 169.62 | 164.34 | 166.44 | 166.44 | 1.04% | 4,349,534 |
| Mar 4, 2026 | 158.68 | 165.08 | 158.31 | 164.72 | 164.72 | 3.09% | 2,820,962 |
| Mar 3, 2026 | 162.00 | 163.38 | 156.24 | 159.78 | 159.78 | -0.25% | 2,917,956 |
| Mar 2, 2026 | 159.51 | 160.64 | 155.77 | 160.18 | 160.18 | 3.79% | 2,935,206 |
| Feb 27, 2026 | 152.21 | 154.33 | 149.71 | 154.33 | 154.33 | 1.23% | 4,251,372 |
| Feb 26, 2026 | 151.00 | 154.24 | 149.14 | 152.46 | 152.46 | 0.36% | 2,476,283 |
| Feb 25, 2026 | 154.97 | 155.28 | 149.73 | 151.91 | 151.91 | -1.59% | 2,856,661 |
| Feb 24, 2026 | 153.79 | 154.83 | 152.01 | 154.36 | 154.36 | -0.32% | 1,712,099 |
| Feb 23, 2026 | 154.18 | 157.20 | 152.26 | 154.85 | 154.85 | -0.58% | 2,905,001 |
| Feb 20, 2026 | 155.03 | 157.05 | 154.00 | 155.75 | 154.48 | 0.22% | 2,604,329 |
| Feb 19, 2026 | 158.21 | 159.07 | 155.10 | 155.41 | 154.15 | -1.26% | 2,301,713 |
| Feb 18, 2026 | 159.72 | 160.43 | 156.85 | 157.40 | 156.12 | -0.48% | 2,608,623 |
| Feb 17, 2026 | 160.00 | 162.26 | 156.31 | 158.16 | 156.87 | -1.01% | 4,098,397 |
| Feb 13, 2026 | 155.60 | 159.81 | 155.00 | 159.77 | 158.47 | 2.25% | 1,806,093 |
| Feb 12, 2026 | 161.17 | 163.79 | 156.07 | 156.26 | 154.99 | -3.24% | 2,275,184 |
| Feb 11, 2026 | 159.48 | 161.53 | 158.09 | 161.50 | 160.19 | 2.66% | 2,048,391 |
| Feb 10, 2026 | 157.18 | 157.62 | 155.79 | 157.31 | 156.03 | -0.12% | 1,536,992 |
| Feb 9, 2026 | 159.00 | 159.05 | 156.14 | 157.50 | 156.22 | -0.19% | 2,118,541 |
| Feb 6, 2026 | 154.71 | 159.15 | 154.70 | 157.80 | 156.52 | 2.18% | 2,414,620 |
| Feb 5, 2026 | 152.30 | 154.59 | 150.19 | 154.43 | 153.17 | -0.17% | 2,501,431 |
| Feb 4, 2026 | 150.00 | 155.99 | 148.40 | 154.69 | 153.43 | 4.46% | 4,674,396 |
| Feb 3, 2026 | 143.25 | 148.10 | 141.44 | 148.09 | 146.89 | 4.11% | 4,257,179 |
| Feb 2, 2026 | 141.00 | 143.10 | 140.19 | 142.24 | 141.08 | -0.92% | 2,607,096 |
| Jan 30, 2026 | 143.09 | 143.77 | 140.64 | 143.56 | 142.39 | -0.36% | 1,869,832 |
| Jan 29, 2026 | 145.00 | 147.96 | 143.98 | 144.08 | 142.91 | 1.41% | 2,291,065 |
| Jan 28, 2026 | 141.28 | 142.36 | 139.36 | 142.08 | 140.92 | 1.48% | 1,676,528 |
| Jan 27, 2026 | 141.50 | 142.50 | 139.92 | 140.01 | 138.87 | -0.27% | 1,597,772 |
| Jan 26, 2026 | 143.09 | 143.25 | 139.95 | 140.39 | 139.25 | -0.81% | 1,341,659 |
| Jan 23, 2026 | 143.71 | 146.88 | 141.46 | 141.54 | 140.39 | -0.27% | 2,046,792 |
| Jan 22, 2026 | 140.84 | 143.13 | 140.05 | 141.93 | 140.78 | 0.20% | 2,545,989 |
| Jan 21, 2026 | 141.24 | 143.83 | 140.40 | 141.64 | 140.49 | 2.29% | 2,549,432 |
| Jan 20, 2026 | 139.00 | 140.24 | 136.79 | 138.47 | 137.34 | 0.14% | 2,127,191 |
| Jan 16, 2026 | 139.00 | 140.78 | 138.02 | 138.28 | 137.16 | -1.24% | 2,438,204 |
| Jan 15, 2026 | 140.30 | 141.72 | 139.40 | 140.01 | 138.87 | -0.98% | 2,004,993 |
| Jan 14, 2026 | 139.34 | 143.27 | 138.66 | 141.39 | 140.24 | 2.68% | 2,309,162 |
| Jan 13, 2026 | 138.54 | 140.68 | 137.57 | 137.70 | 136.58 | -0.83% | 2,794,256 |
| Jan 12, 2026 | 141.74 | 141.85 | 137.86 | 138.85 | 137.72 | -2.33% | 2,401,431 |
| Jan 9, 2026 | 144.88 | 145.68 | 141.70 | 142.16 | 141.00 | -1.43% | 2,710,328 |
| Jan 8, 2026 | 138.59 | 144.85 | 136.69 | 144.22 | 143.05 | 4.60% | 2,945,912 |
| Jan 7, 2026 | 138.00 | 143.11 | 135.51 | 137.88 | 136.76 | 0.90% | 4,179,487 |
| Jan 6, 2026 | 139.74 | 140.60 | 136.12 | 136.65 | 135.54 | -2.38% | 2,996,351 |
| Jan 5, 2026 | 136.00 | 141.99 | 135.80 | 139.98 | 138.84 | 7.21% | 4,819,526 |
| Jan 2, 2026 | 129.00 | 130.63 | 128.73 | 130.57 | 129.51 | 1.19% | 1,777,165 |
| Dec 31, 2025 | 129.80 | 130.18 | 127.99 | 129.04 | 127.99 | -0.40% | 1,339,292 |
| Dec 30, 2025 | 129.06 | 129.76 | 128.65 | 129.56 | 128.51 | 0.75% | 1,482,782 |
| Dec 29, 2025 | 128.54 | 128.79 | 127.16 | 128.59 | 127.54 | 0.66% | 1,599,692 |
| Dec 26, 2025 | 128.22 | 128.98 | 127.37 | 127.75 | 126.71 | -0.51% | 1,317,396 |