Phillips 66 PSX
NYSE · United States · Energy Minerals
$255.31+3.06 (+1.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $255.31 | +1.21% | $256.92 | $260.35 | $254.79 | 2.52M |
| 2026-09-29 | $252.25 | -0.51% | $250.00 | $252.95 | $248.51 | 2.19M |
| 2026-09-28 | $253.55 | -0.86% | $257.20 | $259.11 | $251.64 | 3.60M |
| 2026-09-25 | $255.75 | -0.05% | $252.68 | $257.31 | $250.09 | 3.32M |
| 2026-09-24 | $255.87 | -0.24% | $258.70 | $263.45 | $255.62 | 2.75M |
| 2026-09-23 | $256.48 | -0.12% | $259.15 | $263.82 | $250.26 | 4.35M |
| 2026-09-22 | $256.78 | -1.90% | $256.88 | $264.59 | $254.57 | 4.18M |
| 2026-09-21 | $261.75 | -4.17% | $269.36 | $275.97 | $259.50 | 3.39M |
| 2026-09-18 | $273.13 | -0.39% | $272.24 | $277.12 | $271.42 | 10.17M |
| 2026-09-17 | $274.21 | +3.62% | $261.44 | $274.21 | $260.50 | 3.57M |
| 2026-09-16 | $264.63 | -0.11% | $260.46 | $267.29 | $259.36 | 2.67M |
| 2026-09-15 | $264.93 | +3.06% | $258.12 | $266.70 | $257.97 | 2.88M |
| 2026-09-14 | $257.06 | -0.93% | $263.10 | $264.86 | $253.41 | 3.53M |
| 2026-09-11 | $259.47 | +0.37% | $258.63 | $265.43 | $258.50 | 2.58M |
| 2026-09-10 | $258.51 | -0.87% | $263.76 | $263.76 | $257.86 | 2.94M |
| 2026-09-09 | $260.78 | +0.63% | $262.19 | $263.66 | $257.93 | 2.18M |
| 2026-09-08 | $259.14 | +1.59% | $260.00 | $261.00 | $258.30 | 2.51M |
| 2026-09-04 | $255.09 | +0.17% | $251.78 | $256.98 | $248.00 | 2.29M |
| 2026-09-03 | $254.66 | -0.56% | $255.81 | $260.68 | $253.99 | 2.72M |
| 2026-09-02 | $256.09 | +1.61% | $250.09 | $258.48 | $249.47 | 2.89M |
| 2026-09-01 | $252.02 | +2.21% | $251.66 | $252.05 | $247.14 | 3.10M |
| 2026-08-31 | $246.58 | +1.05% | $248.12 | $250.66 | $243.15 | 4.44M |
| 2026-08-28 | $244.01 | +1.75% | $241.22 | $244.66 | $239.87 | 1.73M |
| 2026-08-27 | $239.81 | -1.00% | $242.53 | $244.65 | $237.13 | 2.42M |
| 2026-08-26 | $242.23 | +2.25% | $234.06 | $244.15 | $233.55 | 2.24M |
| 2026-08-25 | $236.90 | -2.09% | $239.50 | $242.00 | $236.56 | 2.18M |
| 2026-08-24 | $241.96 | -0.37% | $241.10 | $246.00 | $239.51 | 2.30M |
| 2026-08-21 | $242.87 | +1.20% | $240.28 | $244.47 | $240.00 | 2.65M |
| 2026-08-20 | $240.00 | -0.95% | $243.26 | $246.95 | $239.28 | 3.11M |
| 2026-08-19 | $242.29 | -0.49% | $244.24 | $244.73 | $240.22 | 3.00M |
| 2026-08-18 | $243.49 | +1.22% | $240.00 | $243.60 | $238.20 | 3.11M |
| 2026-08-17 | $240.55 | +2.97% | $234.50 | $240.67 | $232.96 | 3.82M |
| 2026-08-14 | $233.61 | +0.43% | $232.66 | $236.14 | $229.42 | 2.65M |
| 2026-08-13 | $232.61 | +3.12% | $223.97 | $232.89 | $223.42 | 2.39M |
| 2026-08-12 | $225.58 | +0.54% | $221.23 | $226.60 | $221.23 | 2.58M |
| 2026-08-11 | $224.36 | +4.10% | $215.00 | $224.68 | $214.21 | 2.91M |
| 2026-08-10 | $215.52 | +5.69% | $207.91 | $215.85 | $206.97 | 3.08M |
| 2026-08-07 | $203.91 | -0.78% | $202.44 | $206.04 | $200.50 | 2.91M |
| 2026-08-06 | $205.52 | +1.47% | $208.97 | $210.28 | $201.25 | 2.55M |
| 2026-08-05 | $202.55 | -1.62% | $209.82 | $211.43 | $200.31 | 3.83M |
| 2026-08-04 | $205.89 | -0.15% | $202.43 | $206.84 | $200.60 | 3.49M |
| 2026-08-03 | $206.19 | -2.59% | $209.15 | $211.59 | $205.06 | 1.99M |
| 2026-07-31 | $211.68 | +0.51% | $213.50 | $213.99 | $208.86 | 2.91M |
| 2026-07-30 | $210.60 | +1.83% | $205.00 | $211.68 | $203.91 | 1.98M |
| 2026-07-29 | $206.81 | +0.47% | $210.00 | $211.66 | $206.00 | 2.27M |
| 2026-07-28 | $205.85 | -0.95% | $208.49 | $210.11 | $205.18 | 2.09M |
| 2026-07-27 | $207.82 | +0.51% | $203.90 | $208.95 | $200.80 | 1.94M |
| 2026-07-24 | $206.77 | -0.10% | $206.21 | $210.64 | $205.35 | 1.66M |
| 2026-07-23 | $206.98 | -2.10% | $214.58 | $215.31 | $205.76 | 3.81M |
| 2026-07-22 | $211.41 | -0.41% | $216.00 | $216.08 | $210.27 | 2.58M |
| 2026-07-21 | $212.27 | +1.66% | $210.88 | $212.39 | $209.38 | 2.24M |
| 2026-07-20 | $208.80 | +0.94% | $206.07 | $211.05 | $206.07 | 2.12M |
| 2026-07-17 | $206.86 | +2.75% | $205.62 | $207.14 | $203.45 | 2.36M |
| 2026-07-16 | $201.32 | +2.63% | $198.31 | $202.72 | $197.62 | 2.63M |
| 2026-07-15 | $196.16 | -2.63% | $200.36 | $200.46 | $194.20 | 2.47M |
| 2026-07-14 | $201.45 | +1.59% | $200.00 | $201.66 | $198.46 | 2.85M |
| 2026-07-13 | $198.29 | +5.27% | $192.24 | $198.58 | $191.12 | 3.09M |
| 2026-07-10 | $188.36 | -0.77% | $191.84 | $193.04 | $186.09 | 2.66M |
| 2026-07-09 | $189.82 | +1.07% | $188.98 | $190.66 | $187.22 | 2.60M |
| 2026-07-08 | $187.81 | +5.02% | $182.44 | $189.87 | $181.62 | 3.82M |
| 2026-07-07 | $178.84 | +0.85% | $178.57 | $180.89 | $175.88 | 2.52M |
| 2026-07-06 | $177.33 | +0.52% | $175.44 | $179.24 | $175.44 | 1.92M |
| 2026-07-02 | $176.42 | +1.10% | $176.00 | $179.16 | $174.59 | 1.96M |
| 2026-07-01 | $174.50 | +3.22% | $169.71 | $174.59 | $169.69 | 2.48M |
| 2026-06-30 | $169.05 | -2.87% | $175.08 | $175.63 | $168.83 | 3.67M |
| 2026-06-29 | $174.05 | +1.40% | $173.99 | $177.99 | $173.58 | 2.68M |
| 2026-06-26 | $171.65 | -0.06% | $171.00 | $173.61 | $170.75 | 3.03M |
| 2026-06-25 | $171.76 | +1.85% | $166.92 | $173.03 | $166.87 | 2.78M |
| 2026-06-24 | $168.64 | -1.00% | $167.38 | $170.25 | $165.47 | 3.36M |
| 2026-06-23 | $170.34 | +1.15% | $168.50 | $171.81 | $166.96 | 3.32M |
| 2026-06-22 | $168.41 | +1.37% | $166.32 | $169.14 | $164.81 | 3.80M |
| 2026-06-18 | $166.14 | -0.62% | $165.69 | $167.00 | $164.10 | 5.63M |
| 2026-06-17 | $167.17 | -2.81% | $171.65 | $171.94 | $166.91 | 4.31M |
| 2026-06-16 | $172.00 | -0.73% | $170.65 | $173.04 | $170.41 | 1.80M |
| 2026-06-15 | $173.26 | -3.45% | $173.59 | $174.50 | $171.02 | 3.03M |
| 2026-06-12 | $179.45 | +0.76% | $177.61 | $181.87 | $176.71 | 2.71M |
| 2026-06-11 | $178.10 | -1.99% | $185.28 | $185.75 | $177.87 | 2.04M |
| 2026-06-10 | $181.72 | +1.52% | $180.88 | $185.98 | $179.70 | 2.03M |
| 2026-06-09 | $179.00 | -2.41% | $182.11 | $182.99 | $176.96 | 1.68M |
| 2026-06-08 | $183.42 | +0.19% | $185.03 | $188.00 | $182.16 | 1.94M |
| 2026-06-05 | $183.08 | -0.58% | $183.63 | $186.05 | $181.11 | 2.23M |
| 2026-06-04 | $184.14 | -0.29% | $182.38 | $186.19 | $181.18 | 1.31M |
| 2026-06-03 | $184.68 | +1.16% | $184.00 | $187.52 | $182.21 | 1.85M |
| 2026-06-02 | $182.56 | +1.29% | $179.54 | $183.20 | $179.27 | 1.31M |
| 2026-06-01 | $180.24 | +2.48% | $178.00 | $182.62 | $177.25 | 1.88M |
| 2026-05-29 | $175.88 | -0.47% | $175.97 | $177.41 | $174.34 | 3.30M |
| 2026-05-28 | $176.71 | +1.19% | $177.25 | $179.40 | $176.03 | 2.23M |
| 2026-05-27 | $174.63 | +0.43% | $171.35 | $176.55 | $170.02 | 2.39M |
| 2026-05-26 | $173.88 | -2.14% | $175.70 | $179.93 | $173.79 | 1.75M |
| 2026-05-22 | $177.69 | +2.09% | $174.37 | $178.19 | $173.51 | 1.90M |