Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 16, 2025140.16140.97131.46131.78129.084,971,400
Dec 15, 2025141.36141.78139.48141.51138.612,992,400
Dec 12, 2025143.67144.05140.78141.44138.541,932,200
Dec 11, 2025142.00144.96141.45143.43140.492,923,500
Dec 10, 2025139.83143.85138.90143.81140.862,110,200
Dec 9, 2025138.58140.57137.89139.88137.011,309,100
Dec 8, 2025138.41140.05137.55139.06136.212,525,900
Dec 5, 2025139.71142.53139.23139.36136.502,346,000
Dec 4, 2025139.72140.58137.17139.42136.562,179,000
Dec 3, 2025138.34140.28137.08139.85136.982,186,600
Dec 2, 2025139.37139.74136.25137.57134.752,037,800
Dec 1, 2025136.97140.71136.83139.76136.892,064,200
Nov 28, 2025135.43137.93135.23136.96134.15942,700
Nov 26, 2025133.94136.38133.88134.96132.191,128,400
Nov 25, 2025132.69134.63131.07134.13131.381,791,600
Nov 24, 2025133.69134.22130.63133.20130.473,034,200
Nov 21, 2025131.91134.54130.67133.72130.982,324,900
Nov 20, 2025134.82137.01131.95131.99129.282,155,100
Nov 19, 2025135.76135.85133.05134.49131.732,927,200
Nov 18, 2025136.02139.04135.77138.41135.572,387,500
Nov 17, 2025140.73140.73136.19136.65133.852,812,900
Nov 14, 2025141.58143.25139.54142.32138.232,633,700
Nov 13, 2025138.34140.59138.34139.50135.492,444,200
Nov 12, 2025140.10141.75137.85138.02134.052,057,800
Nov 11, 2025139.60142.94139.56140.85136.802,215,800