Phillips 66

PSX · NYSE

Prices in USD

Historical prices

Phillips 66 (PSX), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 23, 2026143.71146.88141.46141.54138.642,046,800
Jan 22, 2026140.84143.13140.05141.93139.022,545,900
Jan 21, 2026141.24143.83140.40141.64138.742,549,400
Jan 20, 2026139.00140.24136.79138.47135.632,128,000
Jan 16, 2026139.00140.78138.02138.28135.452,438,200
Jan 15, 2026140.30141.72139.40140.01137.142,005,000
Jan 14, 2026139.34143.27138.66141.39138.492,309,100
Jan 13, 2026138.54140.68137.57137.70134.882,794,000
Jan 12, 2026141.74141.85137.86138.85136.002,401,300
Jan 9, 2026144.88145.68141.70142.16139.252,710,200
Jan 8, 2026138.59144.85136.69144.22141.262,945,900
Jan 7, 2026138.00143.11135.51137.88135.054,179,400
Jan 6, 2026139.74140.60136.12136.65133.852,996,000
Jan 5, 2026136.00141.99135.80139.98137.114,819,500
Jan 2, 2026129.00130.63128.73130.57127.891,777,100
Dec 31, 2025129.80130.18127.99129.04126.391,339,000
Dec 30, 2025129.06129.76128.65129.56126.901,482,600
Dec 29, 2025128.54128.79127.16128.59125.951,599,500
Dec 26, 2025128.22128.98127.37127.75125.131,317,400
Dec 24, 2025129.12130.06128.41128.41125.78972,000
Dec 23, 2025128.99129.74128.60129.12126.471,708,200
Dec 22, 2025130.48131.06128.94128.99126.351,485,700
Dec 19, 2025129.45130.65128.00128.89126.254,842,500
Dec 18, 2025132.25132.45127.94129.13126.482,677,700
Dec 17, 2025132.03133.00130.00131.99129.284,603,900