Home

Phillips 66 (PSX)

98.81
-8.37 (-7.81%)
NYSE · Last Trade: Apr 5th, 6:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phillips 66 (PSX)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025102.64103.3895.6798.816,422,39298.81
4/03/2025117.46118.78106.64107.186,785,374107.18
4/02/2025123.00124.20122.54124.062,216,635124.06
4/01/2025123.62124.64120.53124.352,000,914124.35
3/31/2025121.24124.35120.78123.482,179,306123.48
3/28/2025124.53125.00121.24121.762,433,215121.76
3/27/2025125.22125.86123.72124.721,762,269124.72
3/26/2025126.91128.63126.10126.571,714,687126.57
3/25/2025126.94127.97125.29125.492,331,869125.49
3/24/2025125.55127.60124.97126.474,032,737126.47
3/21/2025128.53129.05124.79125.494,624,829125.49
3/20/2025127.96129.30127.36128.822,134,236128.82
3/19/2025128.50129.77127.16129.002,194,243129.00
3/18/2025129.94130.22127.68128.412,627,849128.41
3/17/2025127.08129.81126.58129.193,865,475129.19
3/14/2025123.59127.08122.37126.733,469,837126.73
3/13/2025123.68126.57121.72122.505,283,081122.50
3/12/2025122.98124.90122.25123.983,194,485123.98
3/11/2025126.72126.89121.86123.554,125,187123.55
3/10/2025126.56128.91124.92126.133,571,740126.13
3/07/2025122.56127.05122.56126.183,463,710126.18
3/06/2025118.89122.99118.27122.793,071,279122.79
3/05/2025121.40122.20116.69119.744,202,730119.74
3/04/2025123.85124.21119.38122.294,322,350122.29
3/03/2025130.75131.00124.60124.996,055,236124.99
2/28/2025126.94130.25125.95129.695,739,903129.69
2/27/2025126.13128.81125.11127.412,701,745127.41
2/26/2025126.31127.60124.09125.443,947,051125.44
2/25/2025127.30129.31125.85126.262,689,433126.26
2/24/2025127.63128.41126.17127.085,831,648127.08
2/21/2025131.21131.92128.73128.7812,517,470127.63
2/20/2025129.89132.29129.24131.553,154,347130.38
2/19/2025130.04132.66129.69129.963,631,099128.80
2/18/2025128.42131.55127.74130.284,402,588129.12
2/14/2025126.06128.98125.70128.043,285,927126.90
2/13/2025124.74127.02122.84125.542,990,225124.42
2/12/2025128.75128.85124.59125.043,895,519123.92
2/11/2025130.00132.00127.66129.557,531,221128.39
2/10/2025121.40123.95121.15123.712,465,213122.61
2/07/2025121.57121.73119.82120.302,292,157119.23
2/06/2025124.49124.87120.39120.823,106,807119.74
2/05/2025123.33124.26122.28123.322,495,319122.22
2/04/2025118.06123.64117.42123.613,755,959122.51
2/03/2025117.39118.39115.25117.865,210,076116.81
1/31/2025119.96120.83116.72117.877,254,056116.82
1/30/2025124.45124.56119.81120.843,873,434119.76
1/29/2025121.21123.31121.05122.161,720,091121.07
1/28/2025123.12124.07120.20121.183,025,402120.10
1/27/2025122.91124.60121.89123.083,029,865121.98
1/24/2025122.47123.96121.42121.862,196,690120.77
1/23/2025119.65122.68119.44122.622,231,863121.53
1/22/2025119.57120.82118.35118.552,166,295117.49
1/21/2025120.22120.93119.35120.493,605,787119.41
1/17/2025119.72120.98118.73120.532,722,264119.45
1/16/2025118.45119.86118.18119.631,985,907118.56
1/15/2025118.45119.72117.83119.002,642,532117.94
1/14/2025116.06117.30114.52117.273,283,990116.22
1/13/2025114.00117.30113.72115.984,153,684114.94
1/10/2025115.14115.86112.48113.934,525,939112.91
1/08/2025114.05116.42113.80116.253,037,169115.21
1/07/2025116.08117.28114.67115.192,525,238114.16
1/06/2025115.74117.63114.79115.172,395,669114.14