Skip to main content
logo
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
130.89
+1.10 (0.85%)
Oct 14, 2025, 3:50 PM EDT - Market open

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 2025128.14132.97127.67131.22-1.10%1,094,589
Oct 13, 2025128.00129.97127.55129.79129.792.39%1,219,136
Oct 10, 2025130.02131.72126.74126.76126.76-3.30%1,963,583
Oct 9, 2025132.12133.04130.47131.09131.09-0.16%1,577,050
Oct 8, 2025132.55132.84130.40131.30131.30-0.81%1,772,564
Oct 7, 2025132.60132.90129.32132.37132.37-0.41%1,918,022
Oct 6, 2025133.08135.18131.77132.92132.92-0.07%1,609,952
Oct 3, 2025136.99138.14132.92133.01133.01-1.43%2,000,691
Oct 2, 2025134.00136.20133.27134.94134.940.26%1,829,381
Oct 1, 2025135.35136.45134.23134.59134.59-1.05%2,258,532
Sep 30, 2025136.31137.21134.19136.02136.02-1.13%2,240,035
Sep 29, 2025139.62139.62136.40137.57137.57-1.36%2,810,472
Sep 26, 2025139.78142.35138.68139.46139.460.27%2,891,069
Sep 25, 2025136.47139.57134.97139.08139.081.82%5,158,939
Sep 24, 2025133.02137.69132.64136.59136.593.26%3,000,972
Sep 23, 2025130.29133.96130.13132.28132.282.09%3,815,635
Sep 22, 2025129.23131.24128.63129.57129.57-0.12%3,362,105
Sep 19, 2025131.72132.01128.38129.72129.72-1.24%9,244,775
Sep 18, 2025134.10134.10130.94131.35131.35-1.34%3,180,381
Sep 17, 2025132.32134.76132.00133.14133.140.08%3,287,562
Sep 16, 2025132.15133.59131.50133.04133.041.42%1,767,569
Sep 15, 2025130.79132.13130.16131.18131.180.31%1,730,320
Sep 12, 2025132.69133.30130.69130.78130.78-1.31%1,380,843
Sep 11, 2025131.44133.36131.11132.52132.520.84%2,155,893
Sep 10, 2025131.97133.69128.36131.42131.42-0.66%2,424,723
Sep 9, 2025131.35135.22130.14132.29132.291.60%2,830,762
Sep 8, 2025132.04132.45129.85130.21130.21-1.02%2,802,391
Sep 5, 2025130.79132.25129.85131.55131.55-0.02%1,828,616
Sep 4, 2025130.64132.18129.93131.58131.580.80%1,832,221
Sep 3, 2025131.50133.84129.67130.53130.53-2.47%2,287,831
Sep 2, 2025132.73133.95132.02133.84133.840.19%2,113,980
Aug 29, 2025132.82134.34132.06133.58133.580.56%1,530,729
Aug 28, 2025132.82133.35131.50132.83132.830.16%1,982,338
Aug 27, 2025129.75133.33129.22132.62132.622.10%2,031,923
Aug 26, 2025128.64130.09128.14129.89129.890.29%2,777,492
Aug 25, 2025129.45130.93128.98129.52129.52-0.32%2,051,202
Aug 22, 2025125.00130.65124.88129.94129.944.41%2,674,117
Aug 21, 2025122.97124.70122.25124.45124.450.71%2,174,688
Aug 20, 2025122.86124.29122.13123.57123.571.15%1,720,422
Aug 19, 2025121.55124.10121.24122.17122.17-0.55%1,600,468
Aug 18, 2025122.43123.53122.25122.84121.65-0.62%1,858,168
Aug 15, 2025123.54124.85122.57123.61122.410.72%2,303,677
Aug 14, 2025121.16122.95119.80122.73121.540.12%2,095,643
Aug 13, 2025119.91122.58119.54122.58121.392.12%2,359,186
Aug 12, 2025119.23121.71118.64120.04118.871.41%1,749,152
Aug 11, 2025119.79120.70118.07118.37117.22-0.64%1,699,625
Aug 8, 2025119.67120.84118.88119.13117.97-0.14%1,694,173
Aug 7, 2025121.53122.34119.07119.30118.14-0.45%1,587,566
Aug 6, 2025122.90123.28119.28119.84118.67-1.83%2,080,758
Aug 5, 2025122.50122.64119.80122.07120.880.50%1,512,750