Skip to main content
logo
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
137.88
+1.23 (0.90%)
At close: Jan 7, 2026, 4:00 PM EST
138.10
+0.22 (0.16%)
After-hours: Jan 7, 2026, 7:32 PM EST

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 2026138.00143.11135.51137.88137.880.90%4,173,841
Jan 6, 2026139.74140.60136.12136.65136.65-2.38%2,921,620
Jan 5, 2026136.00141.99135.80139.98139.987.21%4,812,762
Jan 2, 2026129.00130.63128.73130.57130.571.19%1,777,069
Dec 31, 2025129.80130.18127.99129.04129.04-0.40%1,320,401
Dec 30, 2025129.06129.76128.65129.56129.560.75%1,446,894
Dec 29, 2025128.54128.79127.16128.59128.590.66%1,568,994
Dec 26, 2025128.22128.98127.37127.75127.75-0.51%1,297,917
Dec 24, 2025129.12130.06128.41128.41128.41-0.55%968,259
Dec 23, 2025128.99129.74128.60129.12129.120.10%1,641,988
Dec 22, 2025130.48131.06128.94128.99128.990.08%1,452,715
Dec 19, 2025129.45130.65128.00128.89128.89-0.19%4,808,632
Dec 18, 2025132.25132.45127.94129.13129.13-2.17%2,677,616
Dec 17, 2025132.03133.00130.00131.99131.990.16%4,603,904
Dec 16, 2025140.16140.97131.46131.78131.78-6.88%4,971,410
Dec 15, 2025141.36141.78139.48141.51141.510.05%2,992,371
Dec 12, 2025143.67144.05140.78141.44141.44-1.39%1,932,238
Dec 11, 2025142.00144.96141.45143.43143.43-0.26%2,923,550
Dec 10, 2025139.83143.85138.90143.81143.812.81%2,110,475
Dec 9, 2025138.58140.57137.89139.88139.880.59%1,309,099
Dec 8, 2025138.41140.05137.55139.06139.06-0.22%2,525,909
Dec 5, 2025139.71142.53139.23139.36139.36-0.04%2,346,077
Dec 4, 2025139.72140.58137.17139.42139.42-0.31%2,179,132
Dec 3, 2025138.34140.28137.08139.85139.851.66%2,186,601
Dec 2, 2025139.37139.74136.25137.57137.57-1.57%2,037,846
Dec 1, 2025136.97140.71136.83139.76139.762.04%2,064,231
Nov 28, 2025135.43137.93135.23136.96136.961.48%942,731
Nov 26, 2025133.94136.38133.88134.96134.960.62%1,128,452
Nov 25, 2025132.69134.63131.07134.13134.130.70%1,791,598
Nov 24, 2025133.69134.22130.63133.20133.20-0.39%3,034,154
Nov 21, 2025131.91134.54130.67133.72133.721.31%2,324,951
Nov 20, 2025134.82137.01131.95131.99131.99-1.86%2,155,228
Nov 19, 2025135.76135.85133.05134.49134.49-2.83%2,927,209
Nov 18, 2025136.02139.04135.77138.41138.411.29%2,387,895
Nov 17, 2025140.73140.73136.19136.65136.65-3.98%2,813,228
Nov 14, 2025141.58143.25139.54142.32141.122.02%2,634,105
Nov 13, 2025138.34140.59138.34139.50138.321.07%2,444,206
Nov 12, 2025140.10141.75137.85138.02136.86-2.01%2,057,815
Nov 11, 2025139.60142.94139.56140.85139.661.59%2,215,758
Nov 10, 2025137.66139.87135.74138.65137.480.51%1,927,362
Nov 7, 2025138.69140.76136.65137.95136.79-0.18%2,123,965
Nov 6, 2025136.62140.41136.35138.20137.031.67%2,074,206
Nov 5, 2025135.99137.93135.06135.93134.780.13%2,207,154
Nov 4, 2025135.35136.58133.37135.75134.61-1.57%2,665,553
Nov 3, 2025136.72138.93134.58137.92136.761.31%2,636,850
Oct 31, 2025136.70137.65135.25136.14134.99-0.68%1,917,690
Oct 30, 2025137.27141.37136.06137.07135.91-0.67%3,093,927
Oct 29, 2025132.54138.78130.80138.00136.843.25%4,455,928
Oct 28, 2025134.07135.74133.66133.66132.53-1.30%2,367,039
Oct 27, 2025135.31136.13134.09135.42134.280.33%2,501,817