Phillips 66 - PSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.03	155.75	155.75	157.05	154	2.6M
February 19, 2026	158.21	155.41	155.41	159.07	155.1	2.3M
February 18, 2026	159.72	157.4	157.4	160.43	156.85	2.61M
February 17, 2026	160	158.16	158.16	162.26	156.31	4.05M
February 13, 2026	155.6	159.77	159.77	159.81	155	1.81M
February 12, 2026	161.17	156.26	156.26	163.79	156.07	2.28M
February 11, 2026	159.48	161.5	161.5	161.53	158.09	2.05M
February 10, 2026	157.18	157.31	157.31	157.62	155.79	1.54M
February 09, 2026	159	157.5	157.5	159.05	156.14	2.12M
February 06, 2026	154.71	157.8	157.8	159.15	154.7	2.41M
February 05, 2026	152.3	154.43	154.43	154.59	150.19	2.5M
February 04, 2026	150	154.69	154.69	155.99	148.4	4.39M
February 03, 2026	143.25	148.09	148.09	148.1	141.44	4.26M
February 02, 2026	141	142.24	142.24	143.1	140.19	2.61M
January 30, 2026	143.09	143.56	143.56	143.77	140.64	1.87M
January 29, 2026	145	144.08	144.08	147.96	143.98	2.29M
January 28, 2026	141.28	142.08	142.08	142.36	139.36	1.68M
January 27, 2026	141.5	140.01	140.01	142.5	139.92	1.63M
January 26, 2026	143.09	140.39	140.39	143.25	139.95	1.34M
January 23, 2026	143.71	141.54	141.54	146.88	141.46	2.05M
January 22, 2026	140.84	141.93	141.93	143.13	140.05	2.55M
January 21, 2026	141.24	141.64	141.64	143.83	140.4	2.55M
January 20, 2026	139	138.47	138.47	140.24	136.79	2.13M
January 16, 2026	139	138.28	138.28	140.78	138.02	2.44M
January 15, 2026	140.3	140.01	140.01	141.72	139.4	2.01M
January 14, 2026	139.34	141.39	141.39	143.27	138.66	2.31M
January 13, 2026	138.54	137.7	137.7	140.68	137.57	2.79M
January 12, 2026	141.74	138.85	138.85	141.85	137.86	2.4M
January 09, 2026	144.88	142.16	142.16	145.68	141.7	2.71M
January 08, 2026	138.59	144.22	144.22	144.85	136.69	2.42M
January 07, 2026	138	137.88	137.88	143.11	135.51	4.17M
January 06, 2026	139.74	136.65	136.65	140.6	136.12	3M
January 05, 2026	136	139.98	139.98	141.99	135.8	4.82M
January 02, 2026	129	130.57	130.57	130.63	128.73	1.78M
December 31, 2025	129.96	129.04	129.04	130.05	127.99	919,617
December 30, 2025	129.06	129.56	129.56	129.76	128.65	1.48M
December 29, 2025	128.54	128.59	128.59	128.79	127.16	1.6M
December 26, 2025	128.22	127.75	127.75	128.98	127.37	1.3M
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

Phillips 66 (PSX) NYSE