Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
171.65
-0.11 (-0.06%)
At close: Jun 26, 2026, 4:00 PM EDT
173.67
+2.02 (1.18%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026171.00173.61170.75171.65171.65-0.06%2,972,861
Jun 25, 2026166.92173.03166.87171.76171.761.85%2,772,790
Jun 24, 2026167.38170.25165.47168.64168.64-1.00%3,352,589
Jun 23, 2026168.50171.81166.96170.34170.341.15%3,316,746
Jun 22, 2026166.32169.14164.81168.41168.411.37%3,769,161
Jun 18, 2026165.69167.00164.10166.14166.14-0.62%5,505,548
Jun 17, 2026171.65171.94166.91167.17167.17-2.81%3,887,619
Jun 16, 2026170.65173.04170.41172.00172.00-0.73%1,593,470
Jun 15, 2026173.59174.50171.02173.26173.26-3.45%2,797,465
Jun 12, 2026177.61181.87176.71179.45179.450.76%2,531,730
Jun 11, 2026185.28185.75177.87178.10178.10-1.99%2,009,037
Jun 10, 2026180.88185.98179.70181.72181.721.52%2,024,852
Jun 9, 2026182.11182.99176.96179.00179.00-2.41%1,682,125
Jun 8, 2026185.03188.00182.16183.42183.420.19%1,914,054
Jun 5, 2026183.63186.05181.11183.08183.08-0.58%2,201,287
Jun 4, 2026182.38186.19181.18184.14184.14-0.29%1,290,073
Jun 3, 2026184.00187.52182.21184.68184.681.16%1,817,761
Jun 2, 2026179.54183.20179.27182.56182.561.29%1,307,801
Jun 1, 2026178.00182.62177.25180.24180.242.48%1,879,402
May 29, 2026175.97177.41174.34175.88175.88-0.47%3,242,931
May 28, 2026177.25179.40176.03176.71176.711.19%2,145,193
May 27, 2026171.35176.55170.02174.63174.630.43%2,366,352
May 26, 2026175.70179.93173.79173.88173.88-2.14%1,747,248
May 22, 2026174.37178.19173.51177.69177.692.09%1,825,590
May 21, 2026181.28181.63173.23174.05174.05-2.95%2,649,156
May 20, 2026182.95184.72177.30179.34179.34-1.67%2,240,362
May 19, 2026181.01183.70177.76182.38182.381.43%2,842,200
May 18, 2026173.49180.07171.84179.80179.802.78%1,984,138
May 15, 2026173.39176.54173.12176.20174.932.73%2,066,210
May 14, 2026172.24173.60170.69171.51170.27-0.18%2,186,443
May 13, 2026176.16177.02170.84171.82170.58-2.06%3,347,001
May 12, 2026176.84177.65175.10175.43174.170.04%3,256,854
May 11, 2026173.51176.34171.56175.36174.102.21%2,432,410
May 8, 2026168.08171.96166.82171.56170.321.93%2,917,678
May 7, 2026168.39170.21165.44168.31167.10-1.99%2,477,480
May 6, 2026173.55175.45169.89171.72170.48-4.74%2,379,379
May 5, 2026178.76181.41177.93180.26178.961.00%1,687,776
May 4, 2026176.18180.67175.13178.47177.181.29%2,368,941
May 1, 2026178.00180.25172.78176.19174.92-1.65%2,431,721
Apr 30, 2026172.58179.38171.48179.15177.863.26%3,613,548
Apr 29, 2026165.15177.16165.00173.49172.245.06%3,756,734
Apr 28, 2026166.76167.20164.56165.13163.940.63%2,828,851
Apr 27, 2026163.25166.98163.13164.10162.920.77%2,771,426
Apr 24, 2026161.00162.96160.05162.85161.682.08%2,434,498
Apr 23, 2026161.43162.57158.00159.53158.38-0.70%2,287,087
Apr 22, 2026160.76161.85159.81160.65159.490.80%1,945,784
Apr 21, 2026157.55160.08155.58159.38158.232.33%1,807,446
Apr 20, 2026155.83157.12154.64155.75154.63-0.40%2,119,584
Apr 17, 2026157.08158.44153.58156.37155.24-4.26%3,694,416
Apr 16, 2026161.90165.03161.88163.33162.151.17%2,480,744
Apr 15, 2026157.90161.86156.91161.44160.281.69%2,311,457
Apr 14, 2026159.37160.24157.17158.76157.62-1.02%2,481,173
Apr 13, 2026161.06162.64158.40160.40159.240.72%3,222,139
Apr 10, 2026160.19161.60156.52159.25158.10-1.13%2,927,059
Apr 9, 2026168.01170.00159.90161.07159.91-4.12%3,309,653
Apr 8, 2026166.70168.85163.17168.00166.79-3.84%3,781,849
Apr 7, 2026172.10177.15171.51174.70173.44-1.48%3,815,599
Apr 6, 2026175.47177.36173.67177.33176.050.64%2,247,672
Apr 2, 2026180.64181.29174.82176.21174.940.32%2,947,467
Apr 1, 2026180.01181.26173.15175.64174.37-3.59%5,706,991
Mar 31, 2026185.02187.37178.63182.18180.87-1.42%4,551,745
Mar 30, 2026189.50190.61184.75184.81183.48-1.84%2,805,294
Mar 27, 2026183.26188.53181.96188.28186.922.32%3,568,429
Mar 26, 2026181.36187.57181.31184.01182.681.50%3,276,081
Mar 25, 2026181.90185.23179.76181.29179.98-1.54%2,658,212
Mar 24, 2026178.78185.37178.26184.12182.794.16%4,235,516
Mar 23, 2026171.12178.59171.00176.76175.490.74%3,061,111
Mar 20, 2026178.31178.87174.92175.47174.21-1.61%6,069,209
Mar 19, 2026174.37179.02173.25178.34177.053.24%5,247,863
Mar 18, 2026174.90177.42172.74172.74171.490.02%4,505,826
Mar 17, 2026174.62175.21171.51172.71171.47-0.44%3,685,490
Mar 16, 2026173.22174.68171.00173.48172.230.43%3,140,642
Mar 13, 2026172.89176.18172.16172.74171.49-0.78%3,607,149
Mar 12, 2026169.55178.38169.50174.09172.842.71%6,527,694
Mar 11, 2026163.34169.50162.63169.50168.284.31%3,784,895
Mar 10, 2026162.00165.86160.63162.50161.33-0.31%3,616,432
Mar 9, 2026168.02168.02161.74163.00161.83-1.78%4,719,134
Mar 6, 2026166.61167.82161.60165.96164.76-0.29%3,481,513
Mar 5, 2026166.82169.62164.34166.44165.241.04%4,350,130
Mar 4, 2026158.68165.08158.31164.72163.533.09%2,823,384
Mar 3, 2026162.00163.38156.24159.78158.63-0.25%2,919,711
Mar 2, 2026159.51160.64155.77160.18159.033.79%2,939,487
Feb 27, 2026152.21154.33149.71154.33153.221.23%4,251,372
Feb 26, 2026151.00154.24149.14152.46151.360.36%2,476,283
Feb 25, 2026154.97155.28149.73151.91150.82-1.59%2,856,661
Feb 24, 2026153.79154.83152.01154.36153.25-0.32%1,712,099
Feb 23, 2026154.18157.20152.26154.85153.730.24%2,905,001
Feb 20, 2026155.03157.05154.00155.75153.370.22%2,604,329
Feb 19, 2026158.21159.07155.10155.41153.03-1.26%2,301,713
Feb 18, 2026159.72160.43156.85157.40154.99-0.48%2,608,623
Feb 17, 2026160.00162.26156.31158.16155.74-1.01%4,098,397
Feb 13, 2026155.60159.81155.00159.77157.332.25%1,806,093
Feb 12, 2026161.17163.79156.07156.26153.87-3.24%2,275,184
Feb 11, 2026159.48161.53158.09161.50159.032.66%2,048,391
Feb 10, 2026157.18157.62155.79157.31154.90-0.12%1,536,992
Feb 9, 2026159.00159.05156.14157.50155.09-0.19%2,118,541
Feb 6, 2026154.71159.15154.70157.80155.392.18%2,414,620
Feb 5, 2026152.30154.59150.19154.43152.07-0.17%2,501,431
Feb 4, 2026150.00155.99148.40154.69152.324.46%4,674,396
Feb 3, 2026143.25148.10141.44148.09145.824.11%4,261,516