Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
165.13
+1.03 (0.63%)
At close: Apr 28, 2026, 4:00 PM EDT
165.97
+0.84 (0.51%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026166.76167.20164.56165.13165.130.63%2,795,416
Apr 27, 2026163.25166.98163.13164.10164.100.77%2,770,478
Apr 24, 2026161.00162.96160.05162.85162.852.08%2,427,111
Apr 23, 2026161.43162.57158.00159.53159.53-0.70%2,271,374
Apr 22, 2026160.76161.85159.81160.65160.650.80%1,941,407
Apr 21, 2026157.55160.08155.58159.38159.382.33%1,802,204
Apr 20, 2026155.83157.12154.64155.75155.75-0.40%2,105,579
Apr 17, 2026157.08158.44153.58156.37156.37-4.26%3,681,921
Apr 16, 2026161.90165.03161.88163.33163.331.17%2,478,498
Apr 15, 2026157.90161.86156.91161.44161.441.69%2,309,421
Apr 14, 2026159.37160.24157.17158.76158.76-1.02%2,378,183
Apr 13, 2026161.06162.64158.40160.40160.400.72%3,220,460
Apr 10, 2026160.19161.60156.52159.25159.25-1.13%2,924,390
Apr 9, 2026168.01170.00159.90161.07161.07-4.13%3,305,226
Apr 8, 2026166.70168.85163.17168.00168.00-3.84%3,779,523
Apr 7, 2026172.10177.15171.51174.70174.70-1.48%3,156,955
Apr 6, 2026175.47177.36173.67177.33177.330.64%2,221,558
Apr 2, 2026180.64181.29174.82176.21176.210.32%2,943,711
Apr 1, 2026180.01181.26173.15175.64175.64-3.59%3,444,049
Mar 31, 2026185.02187.37178.63182.18182.18-1.42%4,538,557
Mar 30, 2026189.50190.61184.75184.81184.81-1.84%2,761,976
Mar 27, 2026183.26188.53181.96188.28188.282.32%3,465,174
Mar 26, 2026181.36187.57181.31184.01184.011.50%3,273,823
Mar 25, 2026181.90185.23179.76181.29181.29-1.54%2,654,984
Mar 24, 2026178.78185.37178.26184.12184.124.16%3,570,689
Mar 23, 2026171.12178.59171.00176.76176.760.74%3,060,506
Mar 20, 2026178.31178.87174.92175.47175.47-1.61%5,975,165
Mar 19, 2026174.37179.02173.25178.34178.343.24%5,238,168
Mar 18, 2026174.90177.42172.74172.74172.740.02%4,502,899
Mar 17, 2026174.62175.21171.51172.71172.71-0.44%3,650,365
Mar 16, 2026173.22174.68171.00173.48173.480.43%3,140,210
Mar 13, 2026172.89176.18172.16172.74172.74-0.78%3,604,502
Mar 12, 2026169.55178.38169.50174.09174.092.71%6,516,211
Mar 11, 2026163.34169.50162.63169.50169.504.31%3,711,284
Mar 10, 2026162.00165.86160.63162.50162.50-0.31%3,602,919
Mar 9, 2026168.02168.02161.74163.00163.00-1.78%4,715,480
Mar 6, 2026166.61167.82161.60165.96165.96-0.29%3,476,090
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