Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026159.51160.64155.77160.18158.192,939,500
Feb 27, 2026152.21154.33149.71154.33152.414,251,200
Feb 26, 2026151.00154.24149.14152.46150.562,476,200
Feb 25, 2026154.97155.28149.73151.91150.022,856,400
Feb 24, 2026153.79154.83152.01154.36152.441,712,100
Feb 23, 2026154.18157.20152.26154.85152.922,904,900
Feb 20, 2026155.03157.05154.00155.75152.562,604,100
Feb 19, 2026158.21159.07155.10155.41152.222,301,500
Feb 18, 2026159.72160.43156.85157.40154.172,608,600
Feb 17, 2026160.00162.26156.31158.16154.924,098,400
Feb 13, 2026155.60159.81155.00159.77156.491,806,100
Feb 12, 2026161.17163.79156.07156.26153.062,274,900
Feb 11, 2026159.48161.53158.09161.50158.192,048,200
Feb 10, 2026157.18157.62155.79157.31154.081,537,000
Feb 9, 2026159.00159.05156.14157.50154.272,118,500
Feb 6, 2026154.71159.15154.70157.80154.562,414,600
Feb 5, 2026152.30154.59150.19154.43151.262,501,400
Feb 4, 2026150.00155.99148.40154.69151.524,674,200
Feb 3, 2026143.25148.10141.44148.09145.054,261,400
Feb 2, 2026141.00143.10140.19142.24139.322,606,900
Jan 30, 2026143.09143.77140.64143.56140.621,869,800
Jan 29, 2026145.00147.96143.98144.08141.132,290,900
Jan 28, 2026141.28142.36139.36142.08139.171,676,400
Jan 27, 2026141.50142.50139.92140.01137.141,626,200
Jan 26, 2026143.09143.25139.95140.39137.511,341,700