Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
160.27
+0.89 (0.56%)
Apr 22, 2026, 10:48 AM EDT - Market open
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 160.76 | 161.85 | 159.97 | 161.17 | - | 1.12% | 101,853 |
| Apr 21, 2026 | 157.55 | 160.08 | 155.58 | 159.38 | 159.38 | 2.33% | 1,802,204 |
| Apr 20, 2026 | 155.83 | 157.12 | 154.64 | 155.75 | 155.75 | -0.40% | 2,105,579 |
| Apr 17, 2026 | 157.08 | 158.44 | 153.58 | 156.37 | 156.37 | -4.26% | 3,681,921 |
| Apr 16, 2026 | 161.90 | 165.03 | 161.88 | 163.33 | 163.33 | 1.17% | 2,478,498 |
| Apr 15, 2026 | 157.90 | 161.86 | 156.91 | 161.44 | 161.44 | 1.69% | 2,309,421 |
| Apr 14, 2026 | 159.37 | 160.24 | 157.17 | 158.76 | 158.76 | -1.02% | 2,378,183 |
| Apr 13, 2026 | 161.06 | 162.64 | 158.40 | 160.40 | 160.40 | 0.72% | 3,220,460 |
| Apr 10, 2026 | 160.19 | 161.60 | 156.52 | 159.25 | 159.25 | -1.13% | 2,924,390 |
| Apr 9, 2026 | 168.01 | 170.00 | 159.90 | 161.07 | 161.07 | -4.13% | 3,305,226 |
| Apr 8, 2026 | 166.70 | 168.85 | 163.17 | 168.00 | 168.00 | -3.84% | 3,779,523 |
| Apr 7, 2026 | 172.10 | 177.15 | 171.51 | 174.70 | 174.70 | -1.48% | 3,156,955 |
| Apr 6, 2026 | 175.47 | 177.36 | 173.67 | 177.33 | 177.33 | 0.64% | 2,221,558 |
| Apr 2, 2026 | 180.64 | 181.29 | 174.82 | 176.21 | 176.21 | 0.32% | 2,943,711 |
| Apr 1, 2026 | 180.01 | 181.26 | 173.15 | 175.64 | 175.64 | -3.59% | 3,444,049 |
| Mar 31, 2026 | 185.02 | 187.37 | 178.63 | 182.18 | 182.18 | -1.42% | 4,538,557 |
| Mar 30, 2026 | 189.50 | 190.61 | 184.75 | 184.81 | 184.81 | -1.84% | 2,761,976 |
| Mar 27, 2026 | 183.26 | 188.53 | 181.96 | 188.28 | 188.28 | 2.32% | 3,465,174 |
| Mar 26, 2026 | 181.36 | 187.57 | 181.31 | 184.01 | 184.01 | 1.50% | 3,273,823 |
| Mar 25, 2026 | 181.90 | 185.23 | 179.76 | 181.29 | 181.29 | -1.54% | 2,654,984 |
| Mar 24, 2026 | 178.78 | 185.37 | 178.26 | 184.12 | 184.12 | 4.16% | 3,570,689 |
| Mar 23, 2026 | 171.12 | 178.59 | 171.00 | 176.76 | 176.76 | 0.74% | 3,060,506 |
| Mar 20, 2026 | 178.31 | 178.87 | 174.92 | 175.47 | 175.47 | -1.61% | 5,975,165 |
| Mar 19, 2026 | 174.37 | 179.02 | 173.25 | 178.34 | 178.34 | 3.24% | 5,238,168 |
| Mar 18, 2026 | 174.90 | 177.42 | 172.74 | 172.74 | 172.74 | 0.02% | 4,502,899 |
| Mar 17, 2026 | 174.62 | 175.21 | 171.51 | 172.71 | 172.71 | -0.44% | 3,650,365 |
| Mar 16, 2026 | 173.22 | 174.68 | 171.00 | 173.48 | 173.48 | 0.43% | 3,140,210 |
| Mar 13, 2026 | 172.89 | 176.18 | 172.16 | 172.74 | 172.74 | -0.78% | 3,604,502 |
| Mar 12, 2026 | 169.55 | 178.38 | 169.50 | 174.09 | 174.09 | 2.71% | 6,516,211 |
| Mar 11, 2026 | 163.34 | 169.50 | 162.63 | 169.50 | 169.50 | 4.31% | 3,711,284 |
| Mar 10, 2026 | 162.00 | 165.86 | 160.63 | 162.50 | 162.50 | -0.31% | 3,602,919 |
| Mar 9, 2026 | 168.02 | 168.02 | 161.74 | 163.00 | 163.00 | -1.78% | 4,715,480 |
| Mar 6, 2026 | 166.61 | 167.82 | 161.60 | 165.96 | 165.96 | -0.29% | 3,476,090 |
| Mar 5, 2026 | 166.82 | 169.62 | 164.34 | 166.44 | 166.44 | 1.04% | 4,349,534 |
| Mar 4, 2026 | 158.68 | 165.08 | 158.31 | 164.72 | 164.72 | 3.09% | 2,820,962 |
| Mar 3, 2026 | 162.00 | 163.38 | 156.24 | 159.78 | 159.78 | -0.25% | 2,917,956 |
| Mar 2, 2026 | 159.51 | 160.64 | 155.77 | 160.18 | 160.18 | 3.79% | 2,935,206 |
| Feb 27, 2026 | 152.21 | 154.33 | 149.71 | 154.33 | 154.33 | 1.23% | 4,251,372 |
| Feb 26, 2026 | 151.00 | 154.24 | 149.14 | 152.46 | 152.46 | 0.36% | 2,476,283 |
| Feb 25, 2026 | 154.97 | 155.28 | 149.73 | 151.91 | 151.91 | -1.59% | 2,856,661 |
| Feb 24, 2026 | 153.79 | 154.83 | 152.01 | 154.36 | 154.36 | -0.32% | 1,712,099 |
| Feb 23, 2026 | 154.18 | 157.20 | 152.26 | 154.85 | 154.85 | -0.58% | 2,905,001 |
| Feb 20, 2026 | 155.03 | 157.05 | 154.00 | 155.75 | 154.48 | 0.22% | 2,604,329 |
| Feb 19, 2026 | 158.21 | 159.07 | 155.10 | 155.41 | 154.15 | -1.26% | 2,301,713 |
| Feb 18, 2026 | 159.72 | 160.43 | 156.85 | 157.40 | 156.12 | -0.48% | 2,608,623 |
| Feb 17, 2026 | 160.00 | 162.26 | 156.31 | 158.16 | 156.87 | -1.01% | 4,098,397 |
| Feb 13, 2026 | 155.60 | 159.81 | 155.00 | 159.77 | 158.47 | 2.25% | 1,806,093 |
| Feb 12, 2026 | 161.17 | 163.79 | 156.07 | 156.26 | 154.99 | -3.24% | 2,275,184 |
| Feb 11, 2026 | 159.48 | 161.53 | 158.09 | 161.50 | 160.19 | 2.66% | 2,048,391 |
| Feb 10, 2026 | 157.18 | 157.62 | 155.79 | 157.31 | 156.03 | -0.12% | 1,536,992 |