Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
131.45
+0.51 (0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024131.32131.86130.39131.45131.450.39%2,073,627
Nov 19, 2024129.95132.57129.68130.94130.94-0.29%2,448,689
Nov 18, 2024130.65132.57129.93131.32131.320.31%2,357,512
Nov 15, 2024129.57131.72129.25130.91129.770.89%2,275,131
Nov 14, 2024130.14130.75128.27129.76128.63-0.12%2,257,239
Nov 13, 2024128.23130.86126.80129.91128.781.73%1,962,131
Nov 12, 2024128.49128.88127.50127.70126.59-0.19%2,719,333
Nov 11, 2024126.56128.04125.31127.94126.831.18%3,010,410
Nov 8, 2024126.25126.63124.37126.45125.35-0.18%3,126,003
Nov 7, 2024127.75127.90125.82126.68125.58-0.95%1,630,683
Nov 6, 2024125.78129.60124.23127.90126.794.97%2,626,150
Nov 5, 2024122.50122.64120.70121.84120.780.67%2,078,646
Nov 4, 2024120.19122.64120.19121.03119.980.85%2,185,520
Nov 1, 2024122.22123.02119.77120.01118.97-1.49%2,064,468
Oct 31, 2024122.45123.72121.60121.82120.76-0.20%2,700,850
Oct 30, 2024122.80123.29121.47122.07121.01-0.97%3,339,463
Oct 29, 2024127.65128.38122.86123.27122.20-4.36%4,171,280
Oct 28, 2024125.51129.16125.07128.89127.770.56%2,509,793
Oct 25, 2024129.62130.16128.15128.17127.06-0.25%1,346,869
Oct 24, 2024129.52129.77127.08128.49127.38-0.49%3,200,004
Oct 23, 2024130.94131.20128.07129.12128.00-1.76%1,850,616
Oct 22, 2024131.92131.92130.54131.43130.290.08%1,946,243
Oct 21, 2024133.26133.45131.05131.32130.18-0.97%1,289,056
Oct 18, 2024133.54133.92131.75132.60131.45-0.56%1,712,431
Oct 17, 2024133.34134.08131.98133.35132.190.79%2,219,198
Oct 16, 2024132.64133.06131.92132.31131.160.69%1,461,788
Oct 15, 2024133.53134.61131.28131.40130.26-2.97%2,338,288
Oct 14, 2024135.72135.94134.60135.42134.24-0.68%1,445,913
Oct 11, 2024135.91137.02135.85136.35135.17-0.05%1,460,749
Oct 10, 2024135.42137.08134.21136.42135.241.26%1,416,645
Oct 9, 2024131.21135.31130.92134.72133.551.81%1,494,501
Oct 8, 2024136.84137.16132.20132.33131.18-4.45%2,528,856
Oct 7, 2024138.13139.73137.82138.50137.30-0.09%1,813,067
Oct 4, 2024140.30140.60137.59138.62137.42-0.22%2,468,549
Oct 3, 2024134.48139.46133.37138.93137.723.32%2,766,819
Oct 2, 2024134.00135.20132.55134.47133.301.11%1,925,627
Oct 1, 2024130.16133.27130.16132.99131.841.17%2,071,948
Sep 30, 2024130.86132.13129.77131.45130.310.31%2,137,531
Sep 27, 2024131.32131.56130.00131.05129.910.28%2,564,363
Sep 26, 2024128.87133.62128.58130.68129.550.64%4,192,793
Sep 25, 2024129.68131.41128.87129.85128.720.29%8,126,658
Sep 24, 2024132.70132.98129.47129.47128.35-1.25%3,661,672
Sep 23, 2024129.71131.31129.13131.11129.970.88%3,613,738
Sep 20, 2024131.60131.62129.13129.97128.84-1.95%6,418,532
Sep 19, 2024132.00133.64130.68132.55131.401.72%2,744,785
Sep 18, 2024129.00131.86128.43130.31129.181.57%2,884,270
Sep 17, 2024127.82128.67127.19128.30127.190.75%3,693,587
Sep 16, 2024126.98128.76125.78127.34126.240.51%2,908,868
Sep 13, 2024126.70127.90126.12126.70125.600.78%2,614,579
Sep 12, 2024125.51126.55124.75125.72124.630.58%3,040,951
Sep 11, 2024126.39127.25123.77125.00123.92-1.48%4,052,789
Sep 10, 2024127.67127.77125.14126.88125.78-0.85%4,468,959
Sep 9, 2024128.33129.33127.73127.97126.86-0.13%4,074,618
Sep 6, 2024128.91130.18127.27128.14127.03-0.58%4,244,613
Sep 5, 2024133.06133.07128.67128.89127.77-2.57%3,864,573
Sep 4, 2024135.00136.31131.56132.29131.14-2.01%1,984,305
Sep 3, 2024138.07138.70133.29135.00133.83-3.78%2,845,478
Aug 30, 2024135.66140.85135.64140.31139.092.79%3,981,538
Aug 29, 2024135.50136.75133.92136.50135.321.13%1,594,193
Aug 28, 2024133.83136.55133.50134.97133.800.44%2,070,944
Aug 27, 2024134.98135.54134.09134.38133.21-0.63%1,505,354
Aug 26, 2024136.10136.94134.21135.23134.06-0.10%1,923,589
Aug 23, 2024134.17135.47133.44135.37134.201.66%1,911,904
Aug 22, 2024133.95134.83132.86133.16132.00-0.54%1,813,468
Aug 21, 2024133.41135.40132.95133.88132.721.13%3,332,333
Aug 20, 2024138.19138.34132.22132.39131.24-4.99%3,026,487
Aug 19, 2024139.00140.31138.55139.34136.940.30%1,833,946
Aug 16, 2024137.98139.96137.63138.92136.530.17%1,644,456
Aug 15, 2024138.75140.03138.04138.68136.290.71%1,935,102
Aug 14, 2024135.27138.13134.96137.70135.332.26%2,134,527
Aug 13, 2024134.72135.41134.00134.66132.34-0.90%2,463,341
Aug 12, 2024136.41137.58135.60135.88133.540.35%1,576,588
Aug 9, 2024135.55136.75134.64135.41133.08-0.01%2,056,891
Aug 8, 2024133.05135.85133.05135.42133.091.90%2,546,719
Aug 7, 2024134.59135.87132.82132.90130.61-0.14%2,146,863
Aug 6, 2024132.00135.06131.92133.08130.791.09%2,082,803
Aug 5, 2024130.95132.95128.36131.64129.37-1.58%2,323,705
Aug 2, 2024139.08139.40133.02133.76131.46-5.10%4,078,997
Aug 1, 2024145.57147.14140.06140.95138.52-3.11%3,315,833
Jul 31, 2024149.03150.12145.43145.48142.98-1.15%2,273,919
Jul 30, 2024143.67148.37143.01147.17144.644.81%3,978,374
Jul 29, 2024141.29142.22139.41140.41137.99-1.27%2,124,013
Jul 26, 2024142.63143.08141.09142.21139.76-0.21%1,813,784
Jul 25, 2024138.06143.01137.24142.51140.063.14%2,014,812
Jul 24, 2024137.50138.72136.05138.17135.790.80%1,857,631
Jul 23, 2024139.51139.90136.53137.07134.71-2.17%1,745,908
Jul 22, 2024138.02140.37137.33140.11137.701.18%1,688,581
Jul 19, 2024138.61139.27136.46138.47136.090.56%1,787,005
Jul 18, 2024139.87140.09136.95137.70135.33-2.16%2,405,653
Jul 17, 2024140.32143.05139.88140.74138.320.69%2,074,767
Jul 16, 2024139.37140.74138.04139.78137.37-0.21%1,570,499
Jul 15, 2024139.07140.99138.43140.07137.661.03%1,627,444
Jul 12, 2024137.93138.91135.64138.64136.251.26%1,810,122
Jul 11, 2024133.90137.31132.78136.92134.562.20%1,900,212
Jul 10, 2024132.50134.88132.40133.97131.660.87%2,052,311
Jul 9, 2024133.02135.31132.01132.81130.52-2.31%2,594,614
Jul 8, 2024137.61139.21135.84135.95133.61-1.77%1,646,969
Jul 5, 2024140.16140.50137.49138.40136.02-1.40%1,605,457
Jul 3, 2024140.23140.87139.06140.37137.95-0.07%1,081,569
Jul 2, 2024141.78143.04139.82140.47138.05-0.33%2,622,108