Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
131.71
-2.68 (-1.99%)
At close: Jul 11, 2025, 4:00 PM
131.60
-0.11 (-0.08%)
After-hours: Jul 11, 2025, 4:22 PM EDT

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 133.10 133.54 132.07 132.45 - -1.44% 929,886
Jul 10, 2025 130.69 134.66 129.82 134.39 134.39 2.97% 2,711,868
Jul 9, 2025 130.00 132.22 129.67 130.51 130.51 0.39% 3,160,624
Jul 8, 2025 126.63 130.57 126.63 130.00 130.00 2.85% 3,821,506
Jul 7, 2025 126.42 128.40 125.24 126.40 126.40 -0.70% 2,091,014
Jul 3, 2025 126.04 128.44 125.31 127.29 127.29 0.66% 1,290,860
Jul 2, 2025 124.54 126.54 122.96 126.46 126.46 2.69% 2,128,468
Jul 1, 2025 119.28 124.43 118.87 123.15 123.15 3.23% 2,731,525
Jun 30, 2025 118.51 120.17 118.18 119.30 119.30 0.04% 2,060,675
Jun 27, 2025 119.64 120.32 118.00 119.25 119.25 -0.77% 10,132,728
Jun 26, 2025 120.00 120.89 118.86 120.17 120.17 0.45% 3,066,272
Jun 25, 2025 119.21 120.99 118.50 119.63 119.63 0.14% 2,866,850
Jun 24, 2025 120.64 121.96 118.79 119.46 119.46 -1.30% 4,171,302
Jun 23, 2025 125.46 125.46 120.43 121.03 121.03 -3.01% 4,503,077
Jun 20, 2025 125.34 126.31 123.94 124.78 124.78 -0.03% 8,494,407
Jun 18, 2025 124.54 126.39 123.52 124.82 124.82 0.22% 5,788,636
Jun 17, 2025 124.50 125.76 123.60 124.54 124.54 0.74% 5,513,888
Jun 16, 2025 122.20 124.37 121.58 123.62 123.62 1.20% 4,164,309
Jun 13, 2025 122.00 123.43 121.00 122.15 122.15 0.52% 3,074,949
Jun 12, 2025 119.71 122.00 119.05 121.52 121.52 0.47% 2,442,456
Jun 11, 2025 119.59 121.26 118.25 120.95 120.95 1.90% 2,414,199
Jun 10, 2025 117.46 120.01 117.15 118.70 118.70 2.24% 2,314,736
Jun 9, 2025 115.75 117.69 114.54 116.10 116.10 1.58% 2,803,994
Jun 6, 2025 113.43 115.00 112.95 114.29 114.29 1.84% 2,821,122
Jun 5, 2025 113.04 113.46 111.37 112.23 112.23 -0.22% 2,836,579
Jun 4, 2025 115.42 116.69 111.82 112.48 112.48 -3.01% 3,686,241
Jun 3, 2025 114.50 117.77 113.14 115.97 115.97 1.48% 2,065,648
Jun 2, 2025 115.08 115.34 111.19 114.28 114.28 0.70% 2,841,393
May 30, 2025 114.34 114.96 113.16 113.48 113.48 -1.05% 4,559,857
May 29, 2025 112.88 115.05 112.29 114.68 114.68 1.69% 2,609,976
May 28, 2025 115.27 115.46 112.51 112.77 112.77 -1.36% 2,006,680
May 27, 2025 114.16 115.57 113.08 114.33 114.33 1.06% 2,832,705
May 23, 2025 111.52 113.38 111.41 113.13 113.13 0.13% 2,248,682
May 22, 2025 111.64 114.04 109.75 112.98 112.98 1.07% 3,588,339
May 21, 2025 116.66 116.95 111.41 111.78 111.78 -7.54% 7,211,870
May 20, 2025 122.31 122.95 120.60 120.90 120.90 -1.05% 2,831,654
May 19, 2025 122.78 124.15 121.21 122.18 122.18 -2.82% 3,770,026
May 16, 2025 125.34 125.82 123.05 125.73 124.51 0.77% 3,242,938
May 15, 2025 123.03 125.02 122.65 124.77 123.56 0.06% 2,372,101
May 14, 2025 124.10 125.86 123.84 124.70 123.49 -0.69% 3,215,898
May 13, 2025 123.61 126.69 121.21 125.57 124.35 5.81% 11,117,297
May 12, 2025 117.54 119.70 117.30 118.68 117.53 7.00% 4,530,008
May 9, 2025 110.59 111.17 109.39 110.92 109.84 1.58% 2,396,924
May 8, 2025 106.39 110.35 106.34 109.19 108.13 3.45% 2,679,822
May 7, 2025 105.47 106.34 104.83 105.55 104.52 0.15% 1,748,025
May 6, 2025 107.20 108.22 105.38 105.39 104.37 -1.41% 2,348,535
May 5, 2025 105.83 108.57 105.71 106.90 105.86 -0.23% 2,710,993
May 2, 2025 105.24 107.49 103.38 107.15 106.11 3.57% 2,588,739
May 1, 2025 104.27 105.71 103.35 103.46 102.45 -0.58% 2,608,634
Apr 30, 2025 104.36 104.53 102.16 104.06 103.05 -1.83% 3,211,245