Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
139.36
-0.06 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
140.20
+0.84 (0.60%)
After-hours: Dec 5, 2025, 7:45 PM EST

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.71142.53139.23139.36139.36-0.04%2,325,530
Dec 4, 2025139.72140.58137.17139.42139.42-0.31%2,168,215
Dec 3, 2025138.34140.28137.08139.85139.851.66%2,186,534
Dec 2, 2025139.37139.74136.25137.57137.57-1.57%2,028,276
Dec 1, 2025136.97140.71136.83139.76139.762.04%1,912,565
Nov 28, 2025135.43137.93135.23136.96136.961.48%909,898
Nov 26, 2025133.94136.38133.88134.96134.960.62%1,114,333
Nov 25, 2025132.69134.63131.07134.13134.130.70%1,694,828
Nov 24, 2025133.69134.22130.63133.20133.20-0.39%3,001,094
Nov 21, 2025131.91134.54130.67133.72133.721.31%2,324,951
Nov 20, 2025134.82137.01131.95131.99131.99-1.86%2,155,228
Nov 19, 2025135.76135.85133.05134.49134.49-2.83%2,927,209
Nov 18, 2025136.02139.04135.77138.41138.411.29%2,387,895
Nov 17, 2025140.73140.73136.19136.65136.65-3.98%2,813,228
Nov 14, 2025141.58143.25139.54142.32141.122.02%2,634,105
Nov 13, 2025138.34140.59138.34139.50138.321.07%2,444,206
Nov 12, 2025140.10141.75137.85138.02136.86-2.01%2,057,815
Nov 11, 2025139.60142.94139.56140.85139.661.59%2,215,758
Nov 10, 2025137.66139.87135.74138.65137.480.51%1,927,362
Nov 7, 2025138.69140.76136.65137.95136.79-0.18%2,123,965
Nov 6, 2025136.62140.41136.35138.20137.031.67%2,074,206
Nov 5, 2025135.99137.93135.06135.93134.780.13%2,207,154
Nov 4, 2025135.35136.58133.37135.75134.61-1.57%2,665,553
Nov 3, 2025136.72138.93134.58137.92136.761.31%2,636,850
Oct 31, 2025136.70137.65135.25136.14134.99-0.68%1,917,690
Oct 30, 2025137.27141.37136.06137.07135.91-0.67%3,093,927
Oct 29, 2025132.54138.78130.80138.00136.843.25%4,455,928
Oct 28, 2025134.07135.74133.66133.66132.53-1.30%2,367,039
Oct 27, 2025135.31136.13134.09135.42134.280.33%2,501,817
Oct 24, 2025136.84137.36134.95134.98133.84-0.61%1,697,882
Oct 23, 2025132.26136.97132.13135.81134.663.36%2,824,646
Oct 22, 2025129.16131.46127.75131.40130.292.18%2,144,748
Oct 21, 2025130.56130.64126.92128.60127.52-1.33%2,315,049
Oct 20, 2025129.37131.09129.37130.34129.240.83%1,997,926
Oct 17, 2025129.03130.85128.39129.27128.180.71%1,756,900
Oct 16, 2025130.00130.64127.67128.36127.28-0.93%2,161,453
Oct 15, 2025131.92132.32128.73129.57128.48-0.97%1,864,622
Oct 14, 2025128.14132.97127.67130.84129.740.81%1,941,314
Oct 13, 2025128.00129.97127.55129.79128.702.39%1,219,136
Oct 10, 2025130.02131.72126.74126.76125.69-3.30%1,963,583
Oct 9, 2025132.12133.04130.47131.09129.98-0.16%1,577,050
Oct 8, 2025132.55132.84130.40131.30130.19-0.81%1,772,564
Oct 7, 2025132.60132.90129.32132.37131.25-0.41%1,918,022
Oct 6, 2025133.08135.18131.77132.92131.80-0.07%1,609,952
Oct 3, 2025136.99138.14132.92133.01131.89-1.43%2,000,691
Oct 2, 2025134.00136.20133.27134.94133.800.26%1,829,381
Oct 1, 2025135.35136.45134.23134.59133.46-1.05%2,258,532
Sep 30, 2025136.31137.21134.19136.02134.87-1.13%2,240,035
Sep 29, 2025139.62139.62136.40137.57136.41-1.36%2,810,472
Sep 26, 2025139.78142.35138.68139.46138.280.27%2,891,069
Sep 25, 2025136.47139.57134.97139.08137.911.82%5,158,939
Sep 24, 2025133.02137.69132.64136.59135.443.26%3,000,972
Sep 23, 2025130.29133.96130.13132.28131.162.09%3,815,635
Sep 22, 2025129.23131.24128.63129.57128.48-0.12%3,362,105
Sep 19, 2025131.72132.01128.38129.72128.63-1.24%9,244,775
Sep 18, 2025134.10134.10130.94131.35130.24-1.34%3,180,381
Sep 17, 2025132.32134.76132.00133.14132.020.08%3,287,562
Sep 16, 2025132.15133.59131.50133.04131.921.42%1,767,569
Sep 15, 2025130.79132.13130.16131.18130.070.31%1,730,320
Sep 12, 2025132.69133.30130.69130.78129.68-1.31%1,380,843
Sep 11, 2025131.44133.36131.11132.52131.400.84%2,155,893
Sep 10, 2025131.97133.69128.36131.42130.31-0.66%2,424,723
Sep 9, 2025131.35135.22130.14132.29131.171.60%2,830,762
Sep 8, 2025132.04132.45129.85130.21129.11-1.02%2,802,391
Sep 5, 2025130.79132.25129.85131.55130.44-0.02%1,828,616
Sep 4, 2025130.64132.18129.93131.58130.470.80%1,832,221
Sep 3, 2025131.50133.84129.67130.53129.43-2.47%2,290,953
Sep 2, 2025132.73133.95132.02133.84132.710.19%2,113,980
Aug 29, 2025132.82134.34132.06133.58132.450.56%1,530,729
Aug 28, 2025132.82133.35131.50132.83131.710.16%1,982,338
Aug 27, 2025129.75133.33129.22132.62131.502.10%2,031,923
Aug 26, 2025128.64130.09128.14129.89128.790.29%2,777,492
Aug 25, 2025129.45130.93128.98129.52128.43-0.32%2,051,202
Aug 22, 2025125.00130.65124.88129.94128.844.41%2,674,117
Aug 21, 2025122.97124.70122.25124.45123.400.71%2,174,688
Aug 20, 2025122.86124.29122.13123.57122.531.15%1,720,422
Aug 19, 2025121.55124.10121.24122.17121.14-0.55%1,600,468
Aug 18, 2025122.43123.53122.25122.84120.61-0.62%1,858,168
Aug 15, 2025123.54124.85122.57123.61121.370.72%2,303,677
Aug 14, 2025121.16122.95119.80122.73120.510.12%2,095,643
Aug 13, 2025119.91122.58119.54122.58120.362.12%2,359,186
Aug 12, 2025119.23121.71118.64120.04117.871.41%1,749,152
Aug 11, 2025119.79120.70118.07118.37116.23-0.64%1,699,625
Aug 8, 2025119.67120.84118.88119.13116.97-0.14%1,694,173
Aug 7, 2025121.53122.34119.07119.30117.14-0.45%1,587,566
Aug 6, 2025122.90123.28119.28119.84117.67-1.83%2,080,758
Aug 5, 2025122.50122.64119.80122.07119.860.50%1,512,750
Aug 4, 2025120.28122.02119.60121.46119.261.56%2,102,215
Aug 1, 2025121.88122.39119.17119.60117.43-3.22%2,162,494
Jul 31, 2025124.34125.03122.97123.58121.34-0.66%3,926,259
Jul 30, 2025127.22127.59123.77124.40122.15-3.12%3,193,780
Jul 29, 2025127.36128.52126.08128.41126.080.56%2,395,738
Jul 28, 2025125.56127.83125.56127.69125.382.18%2,690,475
Jul 25, 2025125.81126.79122.74124.97122.710.52%3,666,550
Jul 24, 2025126.73127.10122.56124.32122.07-2.76%3,508,238
Jul 23, 2025126.68128.06126.16127.85125.531.34%2,281,539
Jul 22, 2025126.00127.57125.81126.16123.870.09%2,225,129
Jul 21, 2025126.31127.76125.62126.05123.770.12%2,505,373
Jul 18, 2025126.45127.31125.30125.90123.620.58%3,256,700
Jul 17, 2025123.46125.47123.00125.18122.911.22%2,609,129