Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
125.49
-0.98 (-0.77%)
Mar 25, 2025, 4:00 PM EST - Market closed
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 131.21 | 131.92 | 128.73 | 128.78 | 127.63 | -2.11% | 12,517,469 |
| Feb 20, 2025 | 129.89 | 132.30 | 129.24 | 131.55 | 130.37 | 1.22% | 3,154,369 |
| Feb 19, 2025 | 130.04 | 132.66 | 129.69 | 129.96 | 128.79 | -0.25% | 3,631,196 |
| Feb 18, 2025 | 128.42 | 131.55 | 127.74 | 130.28 | 129.11 | 1.75% | 4,402,667 |
| Feb 14, 2025 | 126.06 | 128.98 | 125.71 | 128.04 | 126.89 | 1.99% | 3,285,926 |
| Feb 13, 2025 | 124.74 | 127.02 | 122.84 | 125.54 | 124.41 | 0.40% | 2,990,327 |
| Feb 12, 2025 | 128.75 | 128.85 | 124.59 | 125.04 | 123.92 | -3.48% | 3,896,017 |
| Feb 11, 2025 | 130.00 | 132.00 | 127.66 | 129.55 | 128.39 | 4.72% | 7,531,287 |
| Feb 10, 2025 | 121.40 | 123.95 | 121.15 | 123.71 | 122.60 | 2.83% | 2,465,214 |
| Feb 7, 2025 | 121.57 | 121.74 | 119.82 | 120.30 | 119.22 | -0.43% | 2,262,983 |
| Feb 6, 2025 | 124.49 | 124.87 | 120.39 | 120.82 | 119.74 | -2.03% | 3,107,208 |
| Feb 5, 2025 | 123.33 | 124.26 | 122.28 | 123.32 | 122.21 | -0.23% | 2,495,329 |
| Feb 4, 2025 | 118.06 | 123.64 | 117.42 | 123.61 | 122.50 | 4.88% | 3,756,045 |
| Feb 3, 2025 | 117.39 | 118.39 | 115.25 | 117.86 | 116.80 | -0.01% | 5,210,067 |
| Jan 31, 2025 | 119.96 | 120.83 | 116.72 | 117.87 | 116.81 | -2.46% | 7,254,055 |
| Jan 30, 2025 | 124.45 | 124.56 | 119.81 | 120.84 | 119.76 | -1.08% | 3,878,923 |
| Jan 29, 2025 | 121.21 | 123.31 | 121.05 | 122.16 | 121.06 | 0.81% | 1,720,303 |
| Jan 28, 2025 | 123.12 | 124.07 | 120.20 | 121.18 | 120.09 | -1.54% | 3,025,444 |
| Jan 27, 2025 | 122.91 | 124.60 | 121.89 | 123.08 | 121.98 | 1.00% | 3,030,023 |
| Jan 24, 2025 | 122.47 | 123.96 | 121.42 | 121.86 | 120.77 | -0.62% | 2,196,689 |
| Jan 23, 2025 | 119.65 | 122.68 | 119.44 | 122.62 | 121.52 | 3.43% | 2,233,073 |
| Jan 22, 2025 | 119.57 | 120.82 | 118.35 | 118.55 | 117.49 | -1.61% | 2,166,339 |
| Jan 21, 2025 | 120.22 | 120.93 | 119.35 | 120.49 | 119.41 | -0.03% | 3,605,909 |
| Jan 17, 2025 | 119.72 | 120.98 | 118.74 | 120.53 | 119.45 | 0.75% | 2,722,263 |
| Jan 16, 2025 | 118.45 | 119.86 | 118.18 | 119.63 | 118.56 | 0.53% | 1,985,905 |
| Jan 15, 2025 | 118.45 | 119.72 | 117.83 | 119.00 | 117.93 | 1.48% | 2,643,023 |
| Jan 14, 2025 | 116.06 | 117.30 | 114.52 | 117.27 | 116.22 | 1.11% | 3,284,040 |
| Jan 13, 2025 | 114.00 | 117.30 | 113.72 | 115.98 | 114.94 | 1.80% | 4,153,787 |