Phillips 66 (PSX)
184.68
+2.12 (1.16%)
NYSE· Last Trade: Jun 3rd, 5:29 PM EDT
Historical Prices For Phillips 66 (PSX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 179.54 | 183.20 | 179.27 | 182.56 | 1,309,150 | 182.56 |
| 6/01/2026 | 178.00 | 182.62 | 177.25 | 180.24 | 1,881,239 | 180.24 |
| 5/29/2026 | 175.97 | 177.41 | 174.34 | 175.88 | 3,299,113 | 175.88 |
| 5/28/2026 | 177.25 | 179.40 | 176.03 | 176.71 | 2,235,191 | 176.71 |
| 5/27/2026 | 171.35 | 176.55 | 170.02 | 174.63 | 2,388,951 | 174.63 |
| 5/26/2026 | 175.70 | 179.93 | 173.79 | 173.88 | 1,748,465 | 173.88 |
| 5/22/2026 | 174.37 | 178.19 | 173.51 | 177.69 | 1,899,286 | 177.69 |
| 5/21/2026 | 181.28 | 181.63 | 173.23 | 174.05 | 2,718,356 | 174.05 |
| 5/20/2026 | 182.95 | 184.72 | 177.30 | 179.34 | 2,240,031 | 179.34 |
| 5/19/2026 | 181.01 | 183.70 | 177.76 | 182.38 | 2,842,075 | 182.38 |
| 5/18/2026 | 173.49 | 180.07 | 171.84 | 179.80 | 1,984,050 | 179.80 |
| 5/15/2026 | 173.39 | 176.54 | 173.12 | 176.20 | 2,066,212 | 174.93 |
| 5/14/2026 | 172.24 | 173.60 | 170.69 | 171.51 | 2,186,022 | 170.27 |
| 5/13/2026 | 176.16 | 177.02 | 170.84 | 171.82 | 3,346,087 | 170.58 |
| 5/12/2026 | 176.84 | 177.65 | 175.10 | 175.43 | 3,256,854 | 174.17 |
| 5/11/2026 | 173.51 | 176.34 | 171.56 | 175.36 | 2,432,051 | 174.10 |
| 5/08/2026 | 168.08 | 171.96 | 166.82 | 171.56 | 2,917,679 | 170.32 |
| 5/07/2026 | 168.39 | 170.21 | 165.44 | 168.31 | 2,477,297 | 167.10 |
| 5/06/2026 | 173.55 | 175.45 | 169.89 | 171.72 | 2,379,312 | 170.48 |
| 5/05/2026 | 178.76 | 181.41 | 177.93 | 180.26 | 1,686,617 | 178.96 |
| 5/04/2026 | 176.18 | 180.67 | 175.13 | 178.47 | 2,368,941 | 177.18 |
| 5/01/2026 | 178.00 | 180.25 | 172.78 | 176.19 | 2,431,722 | 174.92 |
| 4/30/2026 | 172.58 | 179.38 | 171.47 | 179.15 | 3,613,403 | 177.86 |
| 4/29/2026 | 165.15 | 177.16 | 165.00 | 173.49 | 3,756,391 | 172.24 |
| 4/28/2026 | 166.76 | 167.20 | 164.56 | 165.13 | 2,828,660 | 163.94 |
| 4/27/2026 | 163.25 | 166.98 | 163.13 | 164.10 | 2,771,426 | 162.92 |
| 4/24/2026 | 161.00 | 162.96 | 160.05 | 162.85 | 2,434,500 | 161.68 |
| 4/23/2026 | 161.43 | 162.57 | 158.00 | 159.53 | 2,287,090 | 158.38 |
| 4/22/2026 | 160.76 | 161.85 | 159.81 | 160.65 | 1,945,468 | 159.49 |
| 4/21/2026 | 157.55 | 160.08 | 155.58 | 159.38 | 1,807,417 | 158.23 |
| 4/20/2026 | 155.83 | 157.12 | 154.64 | 155.75 | 2,119,397 | 154.63 |
| 4/17/2026 | 157.08 | 158.44 | 153.58 | 156.37 | 3,694,419 | 155.24 |
| 4/16/2026 | 161.90 | 165.03 | 161.88 | 163.33 | 2,480,698 | 162.15 |
| 4/15/2026 | 157.90 | 161.86 | 156.91 | 161.44 | 2,311,428 | 160.28 |
| 4/14/2026 | 159.37 | 160.24 | 157.17 | 158.76 | 2,481,494 | 157.62 |
| 4/13/2026 | 161.06 | 162.64 | 158.40 | 160.40 | 3,222,126 | 159.24 |
| 4/10/2026 | 160.19 | 161.60 | 156.52 | 159.25 | 2,927,060 | 158.10 |
| 4/09/2026 | 168.01 | 170.00 | 159.90 | 161.07 | 3,309,614 | 159.91 |
| 4/08/2026 | 166.70 | 168.85 | 163.16 | 168.00 | 3,781,568 | 166.79 |
| 4/07/2026 | 172.10 | 177.15 | 171.51 | 174.70 | 3,811,424 | 173.44 |
| 4/06/2026 | 175.47 | 177.36 | 173.67 | 177.33 | 2,246,131 | 176.05 |
| 4/02/2026 | 180.64 | 181.29 | 174.82 | 176.21 | 2,947,468 | 174.94 |
| 4/01/2026 | 180.01 | 181.26 | 173.15 | 175.64 | 5,706,642 | 174.37 |
| 3/31/2026 | 185.02 | 187.37 | 178.63 | 182.18 | 4,551,519 | 180.87 |
| 3/30/2026 | 189.50 | 190.61 | 184.75 | 184.81 | 2,804,846 | 183.48 |
| 3/27/2026 | 183.26 | 188.53 | 181.96 | 188.28 | 3,568,433 | 186.92 |
| 3/26/2026 | 181.36 | 187.57 | 181.31 | 184.01 | 3,276,341 | 182.68 |
| 3/25/2026 | 181.90 | 185.23 | 179.76 | 181.29 | 2,740,148 | 179.98 |
| 3/24/2026 | 178.78 | 185.37 | 178.26 | 184.12 | 4,236,564 | 182.79 |
| 3/23/2026 | 171.12 | 178.59 | 171.00 | 176.76 | 3,061,091 | 175.49 |
| 3/20/2026 | 178.31 | 178.87 | 174.92 | 175.47 | 6,069,215 | 174.21 |
| 3/19/2026 | 174.37 | 179.01 | 173.25 | 178.34 | 5,246,881 | 177.06 |
| 3/18/2026 | 174.90 | 177.41 | 172.74 | 172.74 | 4,514,877 | 171.50 |
| 3/17/2026 | 174.62 | 175.21 | 171.51 | 172.71 | 3,685,402 | 171.47 |
| 3/16/2026 | 173.22 | 174.68 | 171.00 | 173.48 | 3,140,343 | 172.23 |
| 3/13/2026 | 172.89 | 176.18 | 172.16 | 172.74 | 3,607,150 | 171.50 |
| 3/12/2026 | 169.55 | 178.38 | 169.50 | 174.09 | 6,524,916 | 172.84 |
| 3/11/2026 | 163.34 | 169.50 | 162.63 | 169.50 | 3,783,146 | 168.28 |
| 3/10/2026 | 162.00 | 165.86 | 160.63 | 162.50 | 3,615,996 | 161.33 |
| 3/09/2026 | 168.02 | 168.02 | 161.74 | 163.00 | 4,719,063 | 161.82 |
| 3/06/2026 | 166.61 | 167.82 | 161.60 | 165.96 | 3,481,516 | 164.76 |
| 3/05/2026 | 166.82 | 169.62 | 164.34 | 166.44 | 4,349,968 | 165.24 |
| 3/04/2026 | 158.68 | 165.07 | 158.31 | 164.72 | 2,824,081 | 163.53 |