Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
128.78
-2.77 (-2.11%)
At close: Feb 21, 2025, 4:00 PM
129.30
+0.52 (0.40%)
After-hours: Feb 21, 2025, 7:12 PM EST

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025131.21131.92128.73128.78128.78-2.11%12,517,469
Feb 20, 2025129.89132.30129.24131.55131.551.22%3,154,369
Feb 19, 2025130.04132.66129.69129.96129.96-0.25%3,631,196
Feb 18, 2025128.42131.55127.74130.28130.281.75%4,402,667
Feb 14, 2025126.06128.98125.71128.04128.041.99%3,285,926
Feb 13, 2025124.74127.02122.84125.54125.540.40%2,990,327
Feb 12, 2025128.75128.85124.59125.04125.04-3.48%3,896,017
Feb 11, 2025130.00132.00127.66129.55129.554.72%7,531,287
Feb 10, 2025121.40123.95121.15123.71123.712.83%2,465,214
Feb 7, 2025121.57121.74119.82120.30120.30-0.43%2,262,983
Feb 6, 2025124.49124.87120.39120.82120.82-2.03%3,107,208
Feb 5, 2025123.33124.26122.28123.32123.32-0.23%2,495,329
Feb 4, 2025118.06123.64117.42123.61123.614.88%3,756,045
Feb 3, 2025117.39118.39115.25117.86117.86-0.01%5,210,067
Jan 31, 2025119.96120.83116.72117.87117.87-2.46%7,254,055
Jan 30, 2025124.45124.56119.81120.84120.84-1.08%3,878,923
Jan 29, 2025121.21123.31121.05122.16122.160.81%1,720,303
Jan 28, 2025123.12124.07120.20121.18121.18-1.54%3,025,444
Jan 27, 2025122.91124.60121.89123.08123.081.00%3,030,023
Jan 24, 2025122.47123.96121.42121.86121.86-0.62%2,196,689
Jan 23, 2025119.65122.68119.44122.62122.623.43%2,233,073
Jan 22, 2025119.57120.82118.35118.55118.55-1.61%2,166,339
Jan 21, 2025120.22120.93119.35120.49120.49-0.03%3,605,909
Jan 17, 2025119.72120.98118.74120.53120.530.75%2,722,263
Jan 16, 2025118.45119.86118.18119.63119.630.53%1,985,905
Jan 15, 2025118.45119.72117.83119.00119.001.48%2,643,023
Jan 14, 2025116.06117.30114.52117.27117.271.11%3,284,040
Jan 13, 2025114.00117.30113.72115.98115.981.80%4,153,787
Jan 10, 2025115.14115.86112.48113.93113.93-2.00%4,525,937
Jan 8, 2025114.05116.42113.80116.25116.250.92%3,037,168
Jan 7, 2025116.08117.28114.67115.19115.190.02%2,526,254
Jan 6, 2025115.74117.63114.79115.17115.17-0.79%2,324,818
Jan 3, 2025115.44116.45114.37116.09116.091.47%2,046,020
Jan 2, 2025114.76115.50113.83114.41114.410.42%2,538,219
Dec 31, 2024112.30114.14112.19113.93113.931.73%2,988,969
Dec 30, 2024112.60113.12111.43111.99111.99-0.53%2,567,496
Dec 27, 2024111.97113.61111.33112.59112.590.35%2,615,029
Dec 26, 2024111.54112.62110.91112.20112.200.56%1,794,792
Dec 24, 2024110.12112.03109.38111.58111.581.00%1,448,581
Dec 23, 2024110.10110.96108.91110.48110.480.10%3,365,124
Dec 20, 2024110.49112.05109.96110.37110.370.02%8,178,658
Dec 19, 2024112.30112.59109.39110.35110.35-1.35%4,445,032
Dec 18, 2024115.48116.29111.71111.86111.86-3.43%4,211,648
Dec 17, 2024115.65116.37114.41115.83115.83-0.40%3,608,816
Dec 16, 2024121.09121.35116.07116.29116.29-5.24%3,653,325
Dec 13, 2024123.82124.08122.29122.72122.72-1.02%1,825,767
Dec 12, 2024124.92125.21123.24123.99123.99-1.07%2,646,018
Dec 11, 2024125.72126.69124.02125.33125.33-0.23%2,596,835
Dec 10, 2024130.38131.01125.22125.62125.62-3.43%3,124,134
Dec 9, 2024129.23133.15128.71130.08130.081.09%3,475,680
Dec 6, 2024130.63130.87128.18128.68128.68-0.89%1,926,127
Dec 5, 2024130.92131.15128.08129.83129.83-0.59%2,928,320
Dec 4, 2024133.98133.99129.29130.60130.60-2.89%2,594,907
Dec 3, 2024137.14138.00134.31134.48134.48-1.43%2,313,642
Dec 2, 2024133.42136.65131.96136.43136.431.83%3,319,769
Nov 29, 2024133.43134.40131.86133.98133.980.47%1,402,352
Nov 27, 2024133.99136.34132.98133.35133.35-0.67%2,151,868
Nov 26, 2024133.28134.39132.52134.25134.250.73%2,705,557
Nov 25, 2024133.94135.26133.14133.28133.280.01%4,455,887
Nov 22, 2024131.20133.52130.72133.27133.271.42%2,480,779
Nov 21, 2024131.62133.16131.16131.41131.41-0.03%2,218,846
Nov 20, 2024131.32131.86130.39131.45131.450.39%2,502,719
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