Home

Phillips 66 (PSX)

139.99
+2.42 (1.76%)
NYSE · Last Trade: Dec 3rd, 3:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phillips 66 (PSX)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025139.37139.74136.25137.572,037,827137.57
12/01/2025136.97140.71136.83139.762,063,749139.76
11/28/2025135.43137.93135.23136.96942,733136.96
11/26/2025133.94136.38133.88134.961,128,453134.96
11/25/2025132.69134.63131.06134.131,791,562134.13
11/24/2025133.69134.22130.63133.203,029,206133.20
11/21/2025131.91134.54130.67133.722,324,952133.72
11/20/2025134.82137.01131.95131.992,156,251131.99
11/19/2025135.76135.84133.05134.492,927,157134.49
11/18/2025136.02139.04135.77138.412,387,550138.41
11/17/2025140.73140.73136.19136.652,812,853136.65
11/14/2025141.58143.25139.54142.322,634,106141.12
11/13/2025138.34140.59138.34139.502,443,401138.32
11/12/2025140.10141.75137.85138.022,056,807136.86
11/11/2025139.60142.94139.56140.852,213,607139.66
11/10/2025137.66139.87135.74138.651,903,716137.48
11/07/2025138.69140.76136.65137.952,123,966136.79
11/06/2025136.62140.41136.35138.202,073,843137.03
11/05/2025135.99137.93135.06135.932,206,923134.78
11/04/2025135.35136.58133.37135.752,665,444134.60
11/03/2025136.72138.93134.58137.922,634,245136.76
10/31/2025136.70137.65135.25136.141,917,691134.99
10/30/2025137.27141.37136.06137.073,093,788135.91
10/29/2025132.54138.78130.80138.004,455,863136.84
10/28/2025134.07135.74133.66133.662,366,909132.53
10/27/2025135.31136.13134.09135.422,501,798134.28
10/24/2025136.84137.35134.95134.981,697,884133.84
10/23/2025132.26136.97132.13135.812,824,401134.66
10/22/2025129.16131.46127.75131.402,144,681130.29
10/21/2025130.56130.64126.92128.602,315,000127.52
10/20/2025129.37131.09129.37130.341,997,915129.24
10/17/2025129.03130.85128.39129.271,756,901128.18
10/16/2025130.00130.64127.67128.362,161,454127.28
10/15/2025131.92132.32128.73129.571,864,623128.48
10/14/2025128.13132.97127.67130.841,941,316129.74
10/13/2025128.00129.97127.55129.791,219,095128.70
10/10/2025130.02131.72126.74126.761,963,584125.69
10/09/2025132.12133.04130.47131.091,577,052129.99
10/08/2025132.55132.84130.40131.301,772,556130.19
10/07/2025132.60132.90129.31132.371,917,814131.25
10/06/2025133.08135.18131.77132.921,609,929131.80
10/03/2025136.99138.14132.92133.012,000,693131.89
10/02/2025134.00136.20133.27134.941,829,378133.80
10/01/2025135.35136.45134.23134.592,258,288133.46
9/30/2025136.31137.21134.19136.022,239,876134.87
9/29/2025139.62139.62136.40137.572,810,087136.41
9/26/2025139.78142.35138.68139.462,895,853138.28
9/25/2025136.47139.57134.97139.085,158,279137.91
9/24/2025133.02137.69132.63136.593,000,867135.44
9/23/2025130.29133.96130.13132.283,815,617131.16
9/22/2025129.23131.24128.63129.573,362,152128.48
9/19/2025131.72132.00128.38129.729,244,778128.63
9/18/2025134.10134.10130.94131.353,180,378130.24
9/17/2025132.32134.75132.00133.143,286,722132.02
9/16/2025132.15133.59131.50133.041,767,570131.92
9/15/2025130.79132.13130.16131.181,730,021130.07
9/12/2025132.69133.30130.69130.781,380,844129.68
9/11/2025131.44133.36131.11132.522,155,885131.40
9/10/2025131.97133.69128.36131.422,424,723130.31
9/09/2025131.35135.22130.14132.292,830,700131.18
9/08/2025132.04132.45129.84130.212,802,884129.11
9/05/2025130.79132.25129.85131.551,828,617130.44
9/04/2025130.64132.18129.93131.581,832,217130.47
9/03/2025131.50133.84129.67130.532,290,953129.43