Phillips 66 (PSX) Historical Stock Prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 12, 2026	176.84	177.65	175.10	175.43	173.25	3,256,900
May 11, 2026	173.51	176.34	171.56	175.36	173.18	2,432,400
May 8, 2026	168.08	171.96	166.82	171.56	169.42	2,917,700
May 7, 2026	168.39	170.21	165.44	168.31	166.21	2,477,500
May 6, 2026	173.55	175.45	169.89	171.72	169.58	2,379,200
May 5, 2026	178.76	181.41	177.93	180.26	178.02	1,687,800
May 4, 2026	176.18	180.67	175.13	178.47	176.25	2,368,800
May 1, 2026	178.00	180.25	172.78	176.19	174.00	2,431,700
Apr 30, 2026	172.58	179.38	171.48	179.15	176.92	3,613,300
Apr 29, 2026	165.15	177.16	165.00	173.49	171.33	3,756,700
Apr 28, 2026	166.76	167.20	164.56	165.13	163.07	2,828,900
Apr 27, 2026	163.25	166.98	163.13	164.10	162.06	2,771,200
Apr 24, 2026	161.00	162.96	160.05	162.85	160.82	2,434,300
Apr 23, 2026	161.43	162.57	158.00	159.53	157.54	2,287,100
Apr 22, 2026	160.76	161.85	159.81	160.65	158.65	1,945,500
Apr 21, 2026	157.55	160.08	155.58	159.38	157.40	1,807,200
Apr 20, 2026	155.83	157.12	154.64	155.75	153.81	2,119,600
Apr 17, 2026	157.08	158.44	153.58	156.37	154.42	3,694,400
Apr 16, 2026	161.90	165.03	161.88	163.33	161.30	2,480,700
Apr 15, 2026	157.90	161.86	156.91	161.44	159.43	2,311,400
Apr 14, 2026	159.37	160.24	157.17	158.76	156.78	2,481,000
Apr 13, 2026	161.06	162.64	158.40	160.40	158.40	3,221,900
Apr 10, 2026	160.19	161.60	156.52	159.25	157.27	2,927,100
Apr 9, 2026	168.01	170.00	159.90	161.07	159.06	3,309,700
Apr 8, 2026	166.70	168.85	163.17	168.00	165.91	3,781,400

Historical stock data.