Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026206.21210.64205.35206.77205.681,664,600
Jul 23, 2026214.58215.31205.76206.98205.893,809,000
Jul 22, 2026216.00216.08210.27211.41210.292,584,300
Jul 21, 2026210.88212.39209.38212.27211.152,241,400
Jul 20, 2026206.07211.05206.07208.80207.702,119,300
Jul 17, 2026205.62207.14203.45206.86205.772,363,300
Jul 16, 2026198.31202.72197.62201.32200.262,627,700
Jul 15, 2026200.36200.46194.20196.16195.122,471,200
Jul 14, 2026200.00201.66198.46201.45200.392,853,200
Jul 13, 2026192.24198.58191.12198.29197.243,092,100
Jul 10, 2026191.84193.04186.09188.36187.372,664,500
Jul 9, 2026188.98190.66187.22189.82188.822,599,400
Jul 8, 2026182.44189.87181.62187.81186.823,816,900
Jul 7, 2026178.57180.89175.88178.84177.902,516,600
Jul 6, 2026175.44179.24175.44177.33176.391,921,300
Jul 2, 2026176.00179.16174.59176.42175.491,957,500
Jul 1, 2026169.71174.59169.69174.50173.582,481,500
Jun 30, 2026175.08175.63168.83169.05168.163,668,100
Jun 29, 2026173.99177.99173.58174.05173.132,680,300
Jun 26, 2026171.00173.61170.75171.65170.743,027,200
Jun 25, 2026166.92173.03166.87171.76170.852,784,100
Jun 24, 2026167.38170.25165.47168.64167.753,363,900
Jun 23, 2026168.50171.81166.96170.34169.443,320,200
Jun 22, 2026166.32169.14164.81168.41167.523,796,700
Jun 18, 2026165.69167.00164.10166.14165.265,626,600