Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
163.39
-3.05 (-1.83%)
Mar 6, 2026, 10:11 AM EST - Market open

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026166.61167.82163.31164.41--1.22%282,897
Mar 5, 2026166.82169.62164.34166.44166.441.04%4,349,534
Mar 4, 2026158.68165.08158.31164.72164.723.09%2,820,962
Mar 3, 2026162.00163.38156.24159.78159.78-0.25%2,917,956
Mar 2, 2026159.51160.64155.77160.18160.183.79%2,935,206
Feb 27, 2026152.21154.33149.71154.33154.331.23%4,251,372
Feb 26, 2026151.00154.24149.14152.46152.460.36%2,476,283
Feb 25, 2026154.97155.28149.73151.91151.91-1.59%2,856,661
Feb 24, 2026153.79154.83152.01154.36154.36-0.32%1,712,099
Feb 23, 2026154.18157.20152.26154.85154.85-0.58%2,905,001
Feb 20, 2026155.03157.05154.00155.75154.480.22%2,604,329
Feb 19, 2026158.21159.07155.10155.41154.15-1.26%2,301,713
Feb 18, 2026159.72160.43156.85157.40156.12-0.48%2,608,623
Feb 17, 2026160.00162.26156.31158.16156.87-1.01%4,098,397
Feb 13, 2026155.60159.81155.00159.77158.472.25%1,806,093
Feb 12, 2026161.17163.79156.07156.26154.99-3.24%2,275,184
Feb 11, 2026159.48161.53158.09161.50160.192.66%2,048,391
Feb 10, 2026157.18157.62155.79157.31156.03-0.12%1,536,992
Feb 9, 2026159.00159.05156.14157.50156.22-0.19%2,118,541
Feb 6, 2026154.71159.15154.70157.80156.522.18%2,414,620
Feb 5, 2026152.30154.59150.19154.43153.17-0.17%2,501,431
Feb 4, 2026150.00155.99148.40154.69153.434.46%4,674,396
Feb 3, 2026143.25148.10141.44148.09146.894.11%4,257,179
Feb 2, 2026141.00143.10140.19142.24141.08-0.92%2,607,096
Jan 30, 2026143.09143.77140.64143.56142.39-0.36%1,869,832
Jan 29, 2026145.00147.96143.98144.08142.911.41%2,291,065
Jan 28, 2026141.28142.36139.36142.08140.921.48%1,676,528
Jan 27, 2026141.50142.50139.92140.01138.87-0.27%1,597,772
Jan 26, 2026143.09143.25139.95140.39139.25-0.81%1,341,659
Jan 23, 2026143.71146.88141.46141.54140.39-0.27%2,046,792
Jan 22, 2026140.84143.13140.05141.93140.780.20%2,545,989
Jan 21, 2026141.24143.83140.40141.64140.492.29%2,549,432
Jan 20, 2026139.00140.24136.79138.47137.340.14%2,127,191
Jan 16, 2026139.00140.78138.02138.28137.16-1.24%2,438,204
Jan 15, 2026140.30141.72139.40140.01138.87-0.98%2,004,993
Jan 14, 2026139.34143.27138.66141.39140.242.68%2,309,162
Jan 13, 2026138.54140.68137.57137.70136.58-0.83%2,794,256
Jan 12, 2026141.74141.85137.86138.85137.72-2.33%2,401,431
Jan 9, 2026144.88145.68141.70142.16141.00-1.43%2,710,328
Jan 8, 2026138.59144.85136.69144.22143.054.60%2,945,912
Jan 7, 2026138.00143.11135.51137.88136.760.90%4,179,487
Jan 6, 2026139.74140.60136.12136.65135.54-2.38%2,996,351
Jan 5, 2026136.00141.99135.80139.98138.847.21%4,819,526
Jan 2, 2026129.00130.63128.73130.57129.511.19%1,777,165
Dec 31, 2025129.80130.18127.99129.04127.99-0.40%1,339,292
Dec 30, 2025129.06129.76128.65129.56128.510.75%1,482,782
Dec 29, 2025128.54128.79127.16128.59127.540.66%1,599,692
Dec 26, 2025128.22128.98127.37127.75126.71-0.51%1,317,396
Dec 24, 2025129.12130.06128.41128.41127.37-0.55%971,951
Dec 23, 2025128.99129.74128.60129.12128.070.10%1,708,191
Dec 22, 2025130.48131.06128.94128.99127.940.08%1,485,806
Dec 19, 2025129.45130.65128.00128.89127.84-0.19%4,842,574
Dec 18, 2025132.25132.45127.94129.13128.08-2.17%2,677,692
Dec 17, 2025132.03133.00130.00131.99130.920.16%4,603,904
Dec 16, 2025140.16140.97131.46131.78130.71-6.88%4,971,410
Dec 15, 2025141.36141.78139.48141.51140.360.05%2,992,371
Dec 12, 2025143.67144.05140.78141.44140.29-1.39%1,932,238
Dec 11, 2025142.00144.96141.45143.43142.26-0.26%2,923,550
Dec 10, 2025139.83143.85138.90143.81142.642.81%2,110,475
Dec 9, 2025138.58140.57137.89139.88138.740.59%1,301,431
Dec 8, 2025138.41140.05137.55139.06137.93-0.22%2,518,005
Dec 5, 2025139.71142.53139.23139.36138.23-0.04%2,346,077
Dec 4, 2025139.72140.58137.17139.42138.29-0.31%2,179,132
Dec 3, 2025138.34140.28137.08139.85138.711.66%2,186,601
Dec 2, 2025139.37139.74136.25137.57136.45-1.57%2,037,846
Dec 1, 2025136.97140.71136.83139.76138.622.04%2,064,231
Nov 28, 2025135.43137.93135.23136.96135.851.48%942,731
Nov 26, 2025133.94136.38133.88134.96133.860.62%1,128,452
Nov 25, 2025132.69134.63131.07134.13133.040.70%1,791,598
Nov 24, 2025133.69134.22130.63133.20132.12-0.39%3,034,154
Nov 21, 2025131.91134.54130.67133.72132.631.31%2,324,951
Nov 20, 2025134.82137.01131.95131.99130.92-1.86%2,155,228
Nov 19, 2025135.76135.85133.05134.49133.40-2.83%2,927,209
Nov 18, 2025136.02139.04135.77138.41137.281.29%2,387,895
Nov 17, 2025140.73140.73136.19136.65135.54-3.98%2,813,228
Nov 14, 2025141.58143.25139.54142.32139.932.02%2,634,105
Nov 13, 2025138.34140.59138.34139.50137.161.07%2,444,206
Nov 12, 2025140.10141.75137.85138.02135.71-2.01%2,057,815
Nov 11, 2025139.60142.94139.56140.85138.491.59%2,215,758
Nov 10, 2025137.66139.87135.74138.65136.330.51%1,927,362
Nov 7, 2025138.69140.76136.65137.95135.64-0.18%2,123,965
Nov 6, 2025136.62140.41136.35138.20135.881.67%2,074,206
Nov 5, 2025135.99137.93135.06135.93133.650.13%2,194,052
Nov 4, 2025135.35136.58133.37135.75133.47-1.57%2,665,553
Nov 3, 2025136.72138.93134.58137.92135.611.31%2,636,850
Oct 31, 2025136.70137.65135.25136.14133.86-0.68%1,917,690
Oct 30, 2025137.27141.37136.06137.07134.77-0.67%3,093,927
Oct 29, 2025132.54138.78130.80138.00135.693.25%4,455,928
Oct 28, 2025134.07135.74133.66133.66131.42-1.30%2,367,039
Oct 27, 2025135.31136.13134.09135.42133.150.33%2,501,817
Oct 24, 2025136.84137.36134.95134.98132.72-0.61%1,697,882
Oct 23, 2025132.26136.97132.13135.81133.533.36%2,824,646
Oct 22, 2025129.16131.46127.75131.40129.202.18%2,144,748
Oct 21, 2025130.56130.64126.92128.60126.44-1.33%2,315,049
Oct 20, 2025129.37131.09129.37130.34128.150.83%1,997,926
Oct 17, 2025129.03130.85128.39129.27127.100.71%1,756,900
Oct 16, 2025130.00130.64127.67128.36126.21-0.93%2,161,453
Oct 15, 2025131.92132.32128.73129.57127.40-0.97%1,864,622
Oct 14, 2025128.14132.97127.67130.84128.650.81%1,941,314
Oct 13, 2025128.00129.97127.55129.79127.612.39%1,219,136