Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 5, 2026264.60271.49262.03269.72269.722,004,400
Oct 2, 2026261.52267.27255.80264.58264.582,056,600
Oct 1, 2026253.25264.43252.54264.23264.232,529,500
Sep 30, 2026256.92260.35254.79255.31255.312,521,700
Sep 29, 2026250.00252.95248.51252.25252.252,189,600
Sep 28, 2026257.20259.11251.64253.55253.553,596,100
Sep 25, 2026252.68257.31250.09255.75255.753,318,400
Sep 24, 2026258.70263.45255.62255.87255.872,750,600
Sep 23, 2026259.15263.82250.26256.48256.484,353,200
Sep 22, 2026256.88264.59254.57256.78256.784,176,400
Sep 21, 2026269.36275.97259.50261.75261.753,387,200
Sep 18, 2026272.24277.12271.42273.13273.1310,170,200
Sep 17, 2026261.44274.21260.50274.21274.213,574,700
Sep 16, 2026260.46267.29259.36264.63264.632,671,000
Sep 15, 2026258.12266.70257.97264.93264.932,877,600
Sep 14, 2026263.10264.86253.41257.06257.063,530,100
Sep 11, 2026258.63265.43258.50259.47259.472,581,100
Sep 10, 2026263.76263.76257.86258.51258.512,942,400
Sep 9, 2026262.19263.66257.93260.78260.782,181,300
Sep 8, 2026260.00261.00258.30259.14259.142,509,600
Sep 4, 2026251.78256.98248.00255.09255.092,285,000
Sep 3, 2026255.81260.68253.99254.66254.662,717,700
Sep 2, 2026250.09258.48249.47256.09256.092,887,400
Sep 1, 2026251.66252.05247.14252.02252.023,097,400
Aug 31, 2026248.12250.66243.15246.58246.584,438,400