Phillips 66 (PSX) NYSE

182.56

+2.32(+1.29%)

Updated at June 02 04:00PM

Currency In USD

PSX Historical Return

If you invested $1000 in Phillips 66 (PSX) 10 years ago, it would be worth $3,291.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,453.1, while $1000 invested 1 year ago would be worth $1,616.43. This corresponds to total returns of 229.11%, 145.31%, 61.64%, respectively, with annualized returns of 12.64%, 19.65%, 61.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PSX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 04, 2026	176.18	178.47	178.47	180.67	175.13	2.37M
May 01, 2026	178	176.19	176.19	180.25	172.78	2.37M
April 30, 2026	172.58	179.15	179.15	179.38	171.48	3.55M
April 29, 2026	165.15	173.49	173.49	177.16	165	3.71M
April 28, 2026	166.76	165.13	165.13	167.2	164.56	2.8M
April 27, 2026	163.25	164.1	164.1	166.98	163.13	2.77M
April 24, 2026	161	162.85	162.85	162.96	160.05	2.43M
April 23, 2026	161.43	159.53	159.53	162.57	158	2.27M
April 22, 2026	160.76	160.65	160.65	161.85	159.81	1.94M
April 21, 2026	157.55	159.38	159.38	160.08	155.58	1.8M
April 20, 2026	155.83	155.75	155.75	157.12	154.64	2.11M
April 17, 2026	157.08	156.37	156.37	158.44	153.58	3.68M
April 16, 2026	161.9	163.33	163.33	165.03	161.88	2.48M
April 15, 2026	157.9	161.44	161.44	161.86	156.91	2.31M
April 14, 2026	159.37	158.76	158.76	160.24	157.17	2.38M
April 13, 2026	161.06	160.4	160.4	162.64	158.4	3.22M
April 10, 2026	160.19	159.25	159.25	161.6	156.52	2.92M
April 09, 2026	168.01	161.07	161.07	170	159.9	3.31M
April 08, 2026	166.7	168	168	168.85	163.17	3.78M
April 07, 2026	172.1	174.7	174.7	177.15	171.51	3.82M
April 06, 2026	175.47	177.33	177.33	177.36	173.67	2.22M
April 02, 2026	180.64	176.21	176.21	181.29	174.82	2.94M
April 01, 2026	180.01	175.64	175.64	181.26	173.15	5.71M
March 31, 2026	185.02	182.18	182.18	187.37	178.63	4.55M
March 30, 2026	189.5	184.81	184.81	190.61	184.75	2.76M
March 27, 2026	183.26	188.28	188.28	188.53	181.96	3.47M
March 26, 2026	181.36	184.01	184.01	187.57	181.31	3.28M
March 25, 2026	181.9	181.29	181.29	185.23	179.76	2.66M
March 24, 2026	178.78	184.12	184.12	185.37	178.26	3.57M
March 23, 2026	171.12	176.76	176.76	178.59	171	3.06M
March 20, 2026	178.31	175.47	175.47	178.87	174.92	6.06M
March 19, 2026	174.37	178.34	178.34	179.02	173.25	5.24M
March 18, 2026	174.9	172.74	172.74	177.42	172.74	4.5M
March 17, 2026	174.62	172.71	172.71	175.21	171.51	3.65M
March 16, 2026	173.22	173.48	173.48	174.68	171	3.14M
March 13, 2026	172.89	172.74	172.74	176.18	172.16	3.6M
March 12, 2026	169.55	174.09	174.09	178.38	169.5	6.52M
March 11, 2026	163.34	169.5	169.5	169.5	162.63	3.71M
March 10, 2026	162	162.5	162.5	165.86	160.62	3.61M
March 09, 2026	168.02	163	163	168.02	161.74	4.72M