Phillips 66 (PSX)

257.29
+5.27 (2.09%)
NYSE· Last Trade: Sep 2nd, 3:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phillips 66 (PSX)

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026251.66252.05247.13252.023,099,203252.02
8/31/2026248.12250.66243.15246.584,440,242246.58
8/28/2026241.22244.66239.87244.011,729,323244.01
8/27/2026242.53244.65237.13239.812,420,595239.81
8/26/2026234.06244.15233.55242.232,235,602242.23
8/25/2026239.50242.00236.56236.902,176,231236.90
8/24/2026241.10246.00239.50241.962,301,456241.96
8/21/2026240.28244.47240.00242.872,653,864242.87
8/20/2026243.26246.95239.28240.003,109,683240.00
8/19/2026244.24244.73240.22242.292,997,038242.29
8/18/2026240.00243.60238.20243.493,107,772243.49
8/17/2026234.50240.67232.96240.553,820,564239.28
8/14/2026232.66236.14229.42233.612,654,168232.38
8/13/2026223.97232.89223.42232.612,392,123231.38
8/12/2026221.23226.60221.23225.582,575,567224.39
8/11/2026215.00224.68214.21224.362,913,810223.18
8/10/2026207.91215.85206.97215.523,080,975214.38
8/07/2026202.44206.04200.50203.912,909,279202.83
8/06/2026208.97210.28201.25205.522,547,746204.44
8/05/2026209.82211.43200.31202.553,834,129201.48
8/04/2026202.43206.84200.60205.893,581,137204.80
8/03/2026209.15211.59205.06206.191,991,132205.10
7/31/2026213.50213.99208.86211.682,913,541210.56
7/30/2026205.00211.68203.91210.601,982,138209.49
7/29/2026210.00211.66206.00206.812,271,220205.72
7/28/2026208.49210.11205.18205.852,092,641204.76
7/27/2026203.90208.95200.80207.821,935,681206.72
7/24/2026206.21210.63205.35206.771,664,716205.68
7/23/2026214.58215.31205.75206.983,808,761205.89
7/22/2026216.00216.08210.27211.412,584,298210.29
7/21/2026210.88212.39209.38212.272,241,394211.15
7/20/2026206.07211.04206.07208.802,119,583207.70
7/17/2026205.62207.14203.45206.862,363,339205.77
7/16/2026198.31202.72197.62201.322,627,799200.26
7/15/2026200.36200.46194.20196.162,471,328195.12
7/14/2026200.00201.66198.46201.452,853,346200.39
7/13/2026192.24198.58191.12198.293,089,486197.24
7/10/2026191.84193.04186.09188.362,664,500187.37
7/09/2026188.98190.66187.22189.822,599,921188.82
7/08/2026182.43189.87181.62187.813,817,199186.82
7/07/2026178.57180.89175.88178.842,516,736177.90
7/06/2026175.44179.24175.44177.331,921,302176.39
7/02/2026176.00179.16174.59176.421,957,661175.49
7/01/2026169.71174.54169.69174.502,481,395173.58
6/30/2026175.07175.63168.83169.053,668,125168.16
6/29/2026173.99177.99173.58174.052,680,304173.13
6/26/2026171.00173.61170.75171.653,027,491170.74
6/25/2026166.92173.03166.87171.762,785,511170.85
6/24/2026167.38170.25165.47168.643,363,321167.75
6/23/2026168.50171.81166.96170.343,319,785169.44
6/22/2026166.32169.13164.81168.413,796,701167.52
6/18/2026165.69167.00164.10166.145,626,756165.26
6/17/2026171.65171.94166.91167.174,311,262166.29
6/16/2026170.65173.04170.41172.001,802,829171.09
6/15/2026173.59174.50171.02173.263,029,313172.34
6/12/2026177.61181.87176.71179.452,706,710178.50
6/11/2026185.28185.75177.87178.102,035,285177.16
6/10/2026180.88185.98179.70181.722,029,251180.76
6/09/2026182.11182.99176.96179.001,682,403178.06
6/08/2026185.03188.00182.16183.421,937,983182.45
6/05/2026183.63186.05181.11183.082,229,360182.11
6/04/2026182.38186.19181.18184.141,309,814183.17
6/03/2026184.00187.52182.21184.681,846,272183.71
6/02/2026179.54183.20179.27182.561,309,150181.60