If you invested $1000 in Phillips 66 (PSX) 10 years ago, it would be worth $4,015.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,453.18, while $1000 invested 1 year ago would be worth $1,789.5. This corresponds to total returns of 301.59%, 245.32%, 78.95%, respectively, with annualized returns of 14.91%, 28.11%, 78.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 213.5 | 211.68 | 211.68 | 213.99 | 208.86 | 2.89M |
| July 30, 2026 | 205 | 210.6 | 210.6 | 211.68 | 203.91 | 1.94M |
| July 29, 2026 | 210 | 206.81 | 206.81 | 211.66 | 206 | 2.23M |
| July 28, 2026 | 208.49 | 205.85 | 205.85 | 210.11 | 205.18 | 2.08M |
| July 27, 2026 | 203.9 | 207.82 | 207.82 | 208.95 | 200.8 | 1.94M |
| July 23, 2026 | 214.58 | 206.98 | 206.98 | 215.31 | 205.76 | 3.72M |
| July 22, 2026 | 216 | 211.41 | 211.41 | 216.08 | 210.27 | 2.58M |
| July 21, 2026 | 210.88 | 212.27 | 212.27 | 212.39 | 209.38 | 2.23M |
| July 20, 2026 | 206.07 | 208.8 | 208.8 | 211.05 | 206.07 | 2.05M |
| July 17, 2026 | 205.62 | 206.86 | 206.86 | 207.14 | 203.45 | 2.34M |
| July 16, 2026 | 198.31 | 201.32 | 201.32 | 202.72 | 197.62 | 2.61M |
| July 15, 2026 | 200.36 | 196.16 | 196.16 | 200.46 | 194.2 | 2.47M |
| July 14, 2026 | 200 | 201.45 | 201.45 | 201.66 | 198.46 | 2.64M |
| July 13, 2026 | 192.24 | 198.29 | 198.29 | 198.58 | 191.12 | 3.08M |
| July 10, 2026 | 191.84 | 188.36 | 188.36 | 193.04 | 186.09 | 2.59M |
| July 09, 2026 | 188.98 | 189.82 | 189.82 | 190.66 | 187.22 | 2.6M |
| July 08, 2026 | 182.44 | 187.81 | 187.81 | 189.87 | 181.62 | 3.75M |
| July 07, 2026 | 178.57 | 178.84 | 178.84 | 180.89 | 175.88 | 2.5M |
| July 06, 2026 | 175.44 | 177.33 | 177.33 | 179.24 | 175.44 | 1.92M |
| July 02, 2026 | 176 | 176.42 | 176.42 | 179.16 | 174.59 | 1.9M |
| July 01, 2026 | 169.71 | 174.5 | 174.5 | 174.59 | 169.69 | 2.43M |
| June 30, 2026 | 175.08 | 169.05 | 169.05 | 175.63 | 168.83 | 3.66M |
| June 29, 2026 | 173.99 | 174.05 | 174.05 | 177.99 | 173.58 | 2.59M |
| June 26, 2026 | 171 | 171.65 | 171.65 | 173.61 | 170.75 | 2.97M |
| June 25, 2026 | 166.92 | 171.76 | 171.76 | 173.03 | 166.87 | 2.77M |
| June 24, 2026 | 167.38 | 168.64 | 168.64 | 170.25 | 165.47 | 3.35M |
| June 23, 2026 | 168.5 | 170.34 | 170.34 | 171.81 | 166.96 | 3.32M |
| June 22, 2026 | 166.32 | 168.41 | 168.41 | 169.14 | 164.81 | 3.77M |
| June 18, 2026 | 165.69 | 166.14 | 166.14 | 167 | 164.1 | 5.59M |
| June 17, 2026 | 171.65 | 167.17 | 167.17 | 171.94 | 166.91 | 3.89M |
| June 16, 2026 | 170.65 | 172 | 172 | 173.04 | 170.41 | 1.59M |
| June 15, 2026 | 173.59 | 173.26 | 173.26 | 174.5 | 171.02 | 2.8M |
| June 12, 2026 | 177.61 | 179.45 | 179.45 | 181.87 | 176.71 | 2.54M |
| June 11, 2026 | 185.28 | 178.1 | 178.1 | 185.75 | 177.87 | 2.01M |
| June 10, 2026 | 180.88 | 181.72 | 181.72 | 185.98 | 179.7 | 2.03M |
| June 09, 2026 | 182.11 | 179 | 179 | 182.99 | 176.96 | 1.68M |
| June 08, 2026 | 185.03 | 183.42 | 183.42 | 188 | 182.16 | 1.91M |
| June 05, 2026 | 183.63 | 183.08 | 183.08 | 186.05 | 181.11 | 2.2M |
| June 04, 2026 | 182.38 | 184.14 | 184.14 | 186.19 | 181.18 | 1.29M |
| June 03, 2026 | 184 | 184.68 | 184.68 | 187.52 | 182.21 | 1.82M |
| June 02, 2026 | 179.54 | 182.56 | 182.56 | 183.2 | 179.27 | 1.31M |
| June 01, 2026 | 178 | 180.24 | 180.24 | 182.62 | 177.25 | 1.88M |
| May 29, 2026 | 175.97 | 175.88 | 175.88 | 177.41 | 174.34 | 3.24M |
| May 28, 2026 | 177.25 | 176.71 | 176.71 | 179.4 | 176.03 | 2.23M |
| May 27, 2026 | 171.35 | 174.63 | 174.63 | 176.55 | 170.02 | 2.39M |
| May 26, 2026 | 175.7 | 173.88 | 173.88 | 179.93 | 173.79 | 1.75M |
| May 22, 2026 | 174.37 | 177.69 | 177.69 | 178.19 | 173.51 | 1.83M |
| May 21, 2026 | 181.28 | 174.05 | 174.05 | 181.63 | 173.23 | 2.65M |
| May 20, 2026 | 182.95 | 179.34 | 179.34 | 184.72 | 177.3 | 1.79M |
| May 19, 2026 | 181.01 | 182.38 | 182.38 | 183.7 | 177.76 | 2.84M |
| May 18, 2026 | 173.49 | 179.8 | 179.8 | 180.07 | 171.84 | 1.89M |
| May 15, 2026 | 173.39 | 176.2 | 176.2 | 176.54 | 173.12 | 2.05M |
| May 14, 2026 | 172.24 | 171.51 | 171.51 | 173.6 | 170.69 | 2.17M |
| May 13, 2026 | 176.16 | 171.82 | 171.82 | 177.02 | 170.84 | 3.05M |
| May 12, 2026 | 176.84 | 175.43 | 175.43 | 177.65 | 175.1 | 3.26M |
| May 11, 2026 | 173.51 | 175.36 | 175.36 | 176.34 | 171.56 | 1.85M |
| May 08, 2026 | 168.08 | 171.56 | 171.56 | 171.96 | 166.82 | 2.53M |
| May 07, 2026 | 168.39 | 168.31 | 168.31 | 170.21 | 165.44 | 2.29M |
| May 06, 2026 | 173.55 | 171.72 | 171.72 | 175.45 | 169.89 | 2.31M |
| May 05, 2026 | 178.76 | 180.26 | 180.26 | 181.41 | 177.93 | 1.68M |