Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026241.22244.66239.87244.01244.011,728,500
Aug 27, 2026242.53244.65237.13239.81239.812,419,900
Aug 26, 2026234.06244.15233.55242.23242.232,235,000
Aug 25, 2026239.50242.00236.56236.90236.902,176,000
Aug 24, 2026241.10246.00239.51241.96241.962,301,400
Aug 21, 2026240.28244.47240.00242.87242.872,653,800
Aug 20, 2026243.26246.95239.28240.00240.003,109,800
Aug 19, 2026244.24244.73240.22242.29242.292,998,000
Aug 18, 2026240.00243.60238.20243.49243.493,108,100
Aug 17, 2026234.50240.67232.96240.55239.283,820,900
Aug 14, 2026232.66236.14229.42233.61232.382,654,200
Aug 13, 2026223.97232.89223.42232.61231.382,392,500
Aug 12, 2026221.23226.60221.23225.58224.392,575,400
Aug 11, 2026215.00224.68214.21224.36223.182,913,700
Aug 10, 2026207.91215.85206.97215.52214.383,081,300
Aug 7, 2026202.44206.04200.50203.91202.832,909,000
Aug 6, 2026208.97210.28201.25205.52204.432,547,600
Aug 5, 2026209.82211.43200.31202.55201.483,833,900
Aug 4, 2026202.43206.84200.60205.89204.803,489,900
Aug 3, 2026209.15211.59205.06206.19205.101,992,200
Jul 31, 2026213.50213.99208.86211.68210.562,913,500
Jul 30, 2026205.00211.68203.91210.60209.491,982,000
Jul 29, 2026210.00211.66206.00206.81205.722,270,900
Jul 28, 2026208.49210.11205.18205.85204.762,092,100
Jul 27, 2026203.90208.95200.80207.82206.721,935,600