Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
134.96
+0.83 (0.62%)
Nov 26, 2025, 4:00 PM EST - Market closed
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 133.94 | 136.38 | 133.88 | 134.96 | 134.96 | 0.62% | 1,114,333 |
| Nov 25, 2025 | 132.69 | 134.63 | 131.07 | 134.13 | 134.13 | 0.70% | 1,694,828 |
| Nov 24, 2025 | 133.69 | 134.22 | 130.63 | 133.20 | 133.20 | -0.39% | 3,001,094 |
| Nov 21, 2025 | 131.91 | 134.54 | 130.67 | 133.72 | 133.72 | 1.31% | 2,324,951 |
| Nov 20, 2025 | 134.82 | 137.01 | 131.95 | 131.99 | 131.99 | -1.86% | 2,155,228 |
| Nov 19, 2025 | 135.76 | 135.85 | 133.05 | 134.49 | 134.49 | -2.83% | 2,927,209 |
| Nov 18, 2025 | 136.02 | 139.04 | 135.77 | 138.41 | 138.41 | 1.29% | 2,387,895 |
| Nov 17, 2025 | 140.73 | 140.73 | 136.19 | 136.65 | 136.65 | -3.98% | 2,813,228 |
| Nov 14, 2025 | 141.58 | 143.25 | 139.54 | 142.32 | 141.12 | 2.02% | 2,634,105 |
| Nov 13, 2025 | 138.34 | 140.59 | 138.34 | 139.50 | 138.32 | 1.07% | 2,444,206 |
| Nov 12, 2025 | 140.10 | 141.75 | 137.85 | 138.02 | 136.86 | -2.01% | 2,057,815 |
| Nov 11, 2025 | 139.60 | 142.94 | 139.56 | 140.85 | 139.66 | 1.59% | 2,215,758 |
| Nov 10, 2025 | 137.66 | 139.87 | 135.74 | 138.65 | 137.48 | 0.51% | 1,927,362 |
| Nov 7, 2025 | 138.69 | 140.76 | 136.65 | 137.95 | 136.79 | -0.18% | 2,123,965 |
| Nov 6, 2025 | 136.62 | 140.41 | 136.35 | 138.20 | 137.03 | 1.67% | 2,074,206 |
| Nov 5, 2025 | 135.99 | 137.93 | 135.06 | 135.93 | 134.78 | 0.13% | 2,207,154 |
| Nov 4, 2025 | 135.35 | 136.58 | 133.37 | 135.75 | 134.61 | -1.57% | 2,665,553 |
| Nov 3, 2025 | 136.72 | 138.93 | 134.58 | 137.92 | 136.76 | 1.31% | 2,636,850 |
| Oct 31, 2025 | 136.70 | 137.65 | 135.25 | 136.14 | 134.99 | -0.68% | 1,917,690 |
| Oct 30, 2025 | 137.27 | 141.37 | 136.06 | 137.07 | 135.91 | -0.67% | 3,093,927 |
| Oct 29, 2025 | 132.54 | 138.78 | 130.80 | 138.00 | 136.84 | 3.25% | 4,455,928 |
| Oct 28, 2025 | 134.07 | 135.74 | 133.66 | 133.66 | 132.53 | -1.30% | 2,367,039 |
| Oct 27, 2025 | 135.31 | 136.13 | 134.09 | 135.42 | 134.28 | 0.33% | 2,501,817 |
| Oct 24, 2025 | 136.84 | 137.36 | 134.95 | 134.98 | 133.84 | -0.61% | 1,697,882 |
| Oct 23, 2025 | 132.26 | 136.97 | 132.13 | 135.81 | 134.66 | 3.36% | 2,824,646 |
| Oct 22, 2025 | 129.16 | 131.46 | 127.75 | 131.40 | 130.29 | 2.18% | 2,144,748 |
| Oct 21, 2025 | 130.56 | 130.64 | 126.92 | 128.60 | 127.52 | -1.33% | 2,315,049 |
| Oct 20, 2025 | 129.37 | 131.09 | 129.37 | 130.34 | 129.24 | 0.83% | 1,997,926 |
| Oct 17, 2025 | 129.03 | 130.85 | 128.39 | 129.27 | 128.18 | 0.71% | 1,756,900 |
| Oct 16, 2025 | 130.00 | 130.64 | 127.67 | 128.36 | 127.28 | -0.93% | 2,161,453 |
| Oct 15, 2025 | 131.92 | 132.32 | 128.73 | 129.57 | 128.48 | -0.97% | 1,864,622 |
| Oct 14, 2025 | 128.14 | 132.97 | 127.67 | 130.84 | 129.74 | 0.81% | 1,941,314 |
| Oct 13, 2025 | 128.00 | 129.97 | 127.55 | 129.79 | 128.70 | 2.39% | 1,219,136 |
| Oct 10, 2025 | 130.02 | 131.72 | 126.74 | 126.76 | 125.69 | -3.30% | 1,963,583 |
| Oct 9, 2025 | 132.12 | 133.04 | 130.47 | 131.09 | 129.98 | -0.16% | 1,577,050 |
| Oct 8, 2025 | 132.55 | 132.84 | 130.40 | 131.30 | 130.19 | -0.81% | 1,772,564 |
| Oct 7, 2025 | 132.60 | 132.90 | 129.32 | 132.37 | 131.25 | -0.41% | 1,918,022 |
| Oct 6, 2025 | 133.08 | 135.18 | 131.77 | 132.92 | 131.80 | -0.07% | 1,609,952 |
| Oct 3, 2025 | 136.99 | 138.14 | 132.92 | 133.01 | 131.89 | -1.43% | 2,000,691 |
| Oct 2, 2025 | 134.00 | 136.20 | 133.27 | 134.94 | 133.80 | 0.26% | 1,829,381 |
| Oct 1, 2025 | 135.35 | 136.45 | 134.23 | 134.59 | 133.46 | -1.05% | 2,258,532 |
| Sep 30, 2025 | 136.31 | 137.21 | 134.19 | 136.02 | 134.87 | -1.13% | 2,240,035 |
| Sep 29, 2025 | 139.62 | 139.62 | 136.40 | 137.57 | 136.41 | -1.36% | 2,810,472 |
| Sep 26, 2025 | 139.78 | 142.35 | 138.68 | 139.46 | 138.28 | 0.27% | 2,891,069 |
| Sep 25, 2025 | 136.47 | 139.57 | 134.97 | 139.08 | 137.91 | 1.82% | 5,158,939 |
| Sep 24, 2025 | 133.02 | 137.69 | 132.64 | 136.59 | 135.44 | 3.26% | 3,000,972 |
| Sep 23, 2025 | 130.29 | 133.96 | 130.13 | 132.28 | 131.16 | 2.09% | 3,815,635 |
| Sep 22, 2025 | 129.23 | 131.24 | 128.63 | 129.57 | 128.48 | -0.12% | 3,362,105 |
| Sep 19, 2025 | 131.72 | 132.01 | 128.38 | 129.72 | 128.63 | -1.24% | 9,244,775 |
| Sep 18, 2025 | 134.10 | 134.10 | 130.94 | 131.35 | 130.24 | -1.34% | 3,180,381 |