Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
283.18
-1.45 (-0.51%)
At close: Oct 23, 2026, 4:00 PM EDT
284.00
+0.82 (0.29%)
After-hours: Oct 23, 2026, 7:57 PM EDT
Phillips 66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 286.09 | 287.76 | 282.03 | 283.18 | 283.18 | -0.51% | 2,766,891 |
| Oct 22, 2026 | 292.00 | 293.00 | 278.08 | 284.63 | 284.63 | -1.88% | 2,034,068 |
| Oct 21, 2026 | 289.97 | 293.62 | 285.71 | 290.07 | 290.07 | -0.33% | 1,974,721 |
| Oct 20, 2026 | 291.65 | 292.95 | 285.20 | 291.03 | 291.03 | 0.17% | 2,127,100 |
| Oct 19, 2026 | 293.17 | 299.39 | 288.73 | 290.55 | 290.55 | -0.89% | 1,777,874 |
| Oct 16, 2026 | 291.94 | 295.41 | 288.27 | 293.17 | 293.17 | 1.37% | 2,641,984 |
| Oct 15, 2026 | 294.99 | 296.20 | 286.40 | 289.20 | 289.20 | -2.72% | 2,455,155 |
| Oct 14, 2026 | 294.00 | 297.42 | 289.78 | 297.29 | 297.29 | 1.56% | 2,735,363 |
| Oct 13, 2026 | 285.00 | 292.88 | 283.66 | 292.73 | 292.73 | 4.00% | 2,533,180 |
| Oct 12, 2026 | 282.65 | 285.75 | 279.04 | 281.47 | 281.47 | 1.18% | 1,561,821 |
| Oct 9, 2026 | 279.83 | 286.57 | 276.71 | 278.18 | 278.18 | -1.21% | 2,817,032 |
| Oct 8, 2026 | 274.89 | 282.64 | 274.04 | 281.60 | 281.60 | 3.67% | 2,369,299 |
| Oct 7, 2026 | 271.84 | 275.80 | 270.48 | 271.62 | 271.62 | 0.68% | 1,841,315 |
| Oct 6, 2026 | 266.75 | 271.82 | 266.27 | 269.79 | 269.79 | 0.03% | 1,607,677 |
| Oct 5, 2026 | 264.60 | 271.49 | 262.03 | 269.72 | 269.72 | 1.94% | 2,004,685 |
| Oct 2, 2026 | 261.52 | 267.27 | 255.80 | 264.58 | 264.58 | 0.13% | 2,056,815 |
| Oct 1, 2026 | 253.25 | 264.43 | 252.54 | 264.23 | 264.23 | 3.49% | 2,520,411 |
| Sep 30, 2026 | 256.92 | 260.35 | 254.79 | 255.31 | 255.31 | 1.21% | 2,491,270 |
| Sep 29, 2026 | 250.00 | 252.95 | 248.51 | 252.25 | 252.25 | -0.51% | 2,187,485 |
| Sep 28, 2026 | 257.20 | 259.11 | 251.64 | 253.55 | 253.55 | -0.86% | 3,584,886 |
| Sep 25, 2026 | 252.68 | 257.31 | 250.09 | 255.75 | 255.75 | -0.05% | 3,274,762 |
| Sep 24, 2026 | 258.70 | 263.45 | 255.62 | 255.87 | 255.87 | -0.24% | 2,733,278 |
| Sep 23, 2026 | 259.15 | 263.82 | 250.26 | 256.48 | 256.48 | -0.12% | 4,303,576 |
| Sep 22, 2026 | 256.88 | 264.59 | 254.57 | 256.78 | 256.78 | -1.90% | 4,117,634 |
| Sep 21, 2026 | 269.36 | 275.97 | 259.50 | 261.75 | 261.75 | -4.17% | 3,326,840 |
| Sep 18, 2026 | 272.24 | 277.12 | 271.42 | 273.13 | 273.13 | -0.39% | 10,037,061 |
| Sep 17, 2026 | 261.44 | 274.21 | 260.50 | 274.21 | 274.21 | 3.62% | 3,562,600 |
| Sep 16, 2026 | 260.46 | 267.29 | 259.36 | 264.63 | 264.63 | -0.11% | 2,668,917 |
| Sep 15, 2026 | 258.12 | 266.70 | 257.97 | 264.93 | 264.93 | 3.06% | 2,782,284 |
| Sep 14, 2026 | 263.10 | 264.86 | 253.41 | 257.06 | 257.06 | -0.93% | 3,417,270 |
| Sep 11, 2026 | 258.63 | 265.43 | 258.50 | 259.47 | 259.47 | 0.37% | 2,579,880 |
| Sep 10, 2026 | 263.76 | 263.76 | 257.86 | 258.51 | 258.51 | -0.87% | 2,527,895 |
| Sep 9, 2026 | 262.19 | 263.66 | 257.93 | 260.78 | 260.78 | 0.63% | 2,159,209 |
| Sep 8, 2026 | 260.00 | 261.00 | 258.30 | 259.14 | 259.14 | 1.59% | 2,499,881 |
| Sep 4, 2026 | 251.78 | 256.98 | 248.00 | 255.09 | 255.09 | 0.17% | 2,285,019 |
| Sep 3, 2026 | 255.81 | 260.68 | 253.99 | 254.66 | 254.66 | -0.56% | 2,696,438 |
| Sep 2, 2026 | 250.09 | 258.48 | 249.47 | 256.09 | 256.09 | 1.61% | 2,860,359 |
| Sep 1, 2026 | 251.66 | 252.05 | 247.14 | 252.02 | 252.02 | 2.21% | 3,090,479 |
| Aug 31, 2026 | 248.12 | 250.66 | 243.15 | 246.58 | 246.58 | 1.05% | 4,332,535 |
| Aug 28, 2026 | 241.22 | 244.66 | 239.87 | 244.01 | 244.01 | 1.75% | 1,727,642 |
| Aug 27, 2026 | 242.53 | 244.65 | 237.13 | 239.81 | 239.81 | -1.00% | 2,414,712 |
| Aug 26, 2026 | 234.06 | 244.15 | 233.55 | 242.23 | 242.23 | 2.25% | 2,209,098 |
| Aug 25, 2026 | 239.50 | 242.00 | 236.56 | 236.90 | 236.90 | -2.09% | 2,172,010 |
| Aug 24, 2026 | 241.10 | 246.00 | 239.51 | 241.96 | 241.96 | -0.37% | 1,820,406 |
| Aug 21, 2026 | 240.28 | 244.47 | 240.00 | 242.87 | 242.87 | 1.20% | 2,612,233 |
| Aug 20, 2026 | 243.26 | 246.95 | 239.28 | 240.00 | 240.00 | -0.95% | 2,886,864 |
| Aug 19, 2026 | 244.24 | 244.73 | 240.22 | 242.29 | 242.29 | -0.49% | 2,976,336 |
| Aug 18, 2026 | 240.00 | 243.60 | 238.20 | 243.49 | 243.49 | 1.76% | 3,062,897 |
| Aug 17, 2026 | 234.50 | 240.67 | 232.96 | 240.55 | 239.28 | 2.97% | 3,648,564 |
| Aug 14, 2026 | 232.66 | 236.14 | 229.42 | 233.61 | 232.38 | 0.43% | 2,654,166 |