Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026171.65171.94166.91167.17166.294,311,100
Jun 16, 2026170.65173.04170.41172.00171.091,802,800
Jun 15, 2026173.59174.50171.02173.26172.353,029,300
Jun 12, 2026177.61181.87176.71179.45178.502,706,700
Jun 11, 2026185.28185.75177.87178.10177.162,035,100
Jun 10, 2026180.88185.98179.70181.72180.762,029,300
Jun 9, 2026182.11182.99176.96179.00178.051,682,400
Jun 8, 2026185.03188.00182.16183.42182.451,938,100
Jun 5, 2026183.63186.05181.11183.08182.112,229,200
Jun 4, 2026182.38186.19181.18184.14183.171,309,800
Jun 3, 2026184.00187.52182.21184.68183.701,846,200
Jun 2, 2026179.54183.20179.27182.56181.601,309,300
Jun 1, 2026178.00182.62177.25180.24179.291,881,200
May 29, 2026175.97177.41174.34175.88174.953,299,000
May 28, 2026177.25179.40176.03176.71175.782,234,100
May 27, 2026171.35176.55170.02174.63173.712,388,000
May 26, 2026175.70179.93173.79173.88172.961,748,500
May 22, 2026174.37178.19173.51177.69176.751,898,500
May 21, 2026181.28181.63173.23174.05173.132,718,200
May 20, 2026182.95184.72177.30179.34178.392,240,000
May 19, 2026181.01183.70177.76182.38181.422,842,200
May 18, 2026173.49180.07171.84179.80178.851,984,000
May 15, 2026173.39176.54173.12176.20174.012,066,200
May 14, 2026172.24173.60170.69171.51169.372,186,000
May 13, 2026176.16177.02170.84171.82169.683,347,000