Phillips 66 - PSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	129.12	128.41	128.41	130.06	128.41	972,000
December 23, 2025	128.99	129.12	129.12	129.74	128.6	1.64M
December 22, 2025	130.48	128.99	128.99	131.06	128.94	1.49M
December 19, 2025	129.45	128.89	128.89	130.65	128	4.84M
December 18, 2025	132.25	129.13	129.13	132.45	127.94	2.68M
December 17, 2025	132.03	131.99	131.99	133	130	4.6M
December 16, 2025	140.16	131.78	131.78	140.97	131.46	4.93M
December 15, 2025	141.36	141.51	141.51	141.78	139.48	2.99M
December 12, 2025	143.67	141.44	141.44	144.05	140.78	1.89M
December 11, 2025	142.38	143.37	143.37	144.96	141.45	2.28M
December 10, 2025	139.84	143.84	143.84	143.84	138.9	1.17M
December 09, 2025	138.58	139.88	139.88	140.57	137.89	1.31M
December 08, 2025	138.41	139.06	139.06	140.05	137.55	2.53M
December 05, 2025	139.71	139.36	139.36	142.53	139.23	2.35M
December 04, 2025	139.72	139.42	139.42	140.58	137.17	2.17M
December 03, 2025	138.34	139.85	139.85	140.28	137.07	2.19M
December 02, 2025	139.37	137.57	137.57	139.74	136.25	2.04M
December 01, 2025	136.97	139.76	139.76	140.71	136.83	2.06M
November 28, 2025	135.43	136.96	136.96	137.93	135.23	942,731
November 26, 2025	133.94	134.96	134.96	136.38	133.88	1.13M
November 25, 2025	132.69	134.13	134.13	134.63	131.07	1.79M
November 24, 2025	133.69	133.2	133.2	134.22	130.63	3.03M
November 21, 2025	131.91	133.72	133.72	134.54	130.67	2.32M
November 20, 2025	134.82	131.99	131.99	137.01	131.95	2.16M
November 19, 2025	135.76	134.49	134.49	135.85	133.05	2.93M
November 18, 2025	136.02	138.41	138.41	139.04	135.77	2.24M
November 17, 2025	140.73	136.65	136.65	140.73	136.19	2.81M
November 14, 2025	141.58	142.32	142.32	143.25	139.54	2.63M
November 13, 2025	138.34	139.5	139.5	140.59	138.34	2.44M
November 12, 2025	140.1	138.02	138.02	141.75	137.85	2.06M
November 11, 2025	139.6	140.85	140.85	142.94	139.56	2.22M
November 10, 2025	137.66	138.65	138.65	139.87	135.74	1.93M
November 07, 2025	138.69	137.95	137.95	140.76	136.65	2.12M
November 06, 2025	136.62	138.2	138.2	140.41	136.35	2.07M
November 05, 2025	135.99	135.93	135.93	137.93	135.06	2.21M
November 04, 2025	135.35	135.75	135.75	136.58	133.37	2.67M
November 03, 2025	136.72	137.92	137.92	138.93	134.58	2.64M
October 31, 2025	136.7	136.14	136.14	137.65	135.25	1.92M
October 30, 2025	137.27	137.07	137.07	141.37	136.1	2.66M
October 29, 2025	132.54	138	138	138.78	130.8	4.43M
October 28, 2025	134.07	133.66	133.66	135.74	133.66	2.36M
October 27, 2025	135.31	135.42	135.42	136.13	134.09	2.5M
October 24, 2025	136.84	134.98	134.98	137.35	134.95	1.7M
October 23, 2025	132.5	135.81	135.81	136.97	132.13	2.82M
October 22, 2025	129.16	131.4	131.4	131.46	127.75	2.14M
October 21, 2025	130.56	128.6	128.6	130.64	126.92	2.32M
October 20, 2025	129.37	130.34	130.34	131.09	129.37	2M
October 17, 2025	129.03	129.27	129.27	130.85	128.39	1.76M
October 16, 2025	130	128.36	128.36	130.64	127.67	2.16M
October 15, 2025	131.92	129.57	129.57	132.32	128.73	1.86M
October 14, 2025	128.14	130.84	130.84	132.97	127.67	1.93M
October 13, 2025	128	129.79	129.79	129.97	127.55	1.22M
October 10, 2025	130.02	126.76	126.76	131.72	126.74	1.96M
October 09, 2025	132.12	131.09	131.09	133.04	130.47	1.54M
October 08, 2025	132.55	131.3	131.3	132.84	130.4	1.77M
October 07, 2025	132.6	132.37	132.37	132.9	129.32	1.92M
October 06, 2025	133.08	132.92	132.92	135.18	131.77	1.61M
October 03, 2025	136.99	133.01	133.01	138.14	132.92	2M
October 02, 2025	134	134.94	134.94	136.2	133.27	1.83M
October 01, 2025	135.35	134.59	134.59	136.45	134.23	2.24M

Phillips 66 (PSX) NYSE