Phillips 66 - PSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	132.69	130.78	130.78	133.3	130.69	1.38M
September 11, 2025	131.44	132.52	132.52	133.36	131.11	2.16M
September 10, 2025	131.97	131.42	131.42	133.69	128.36	2.42M
September 09, 2025	131.35	132.29	132.29	135.22	130.14	2.83M
September 08, 2025	132.04	130.21	130.21	132.45	129.85	2.8M
September 05, 2025	130.79	131.55	131.55	132.25	129.85	1.83M
September 04, 2025	130.64	131.58	131.58	132.18	129.93	1.83M
September 03, 2025	131.5	130.53	130.53	133.84	129.67	2.29M
September 02, 2025	132.73	133.84	133.84	133.95	132.01	2.11M
August 29, 2025	132.82	133.58	133.58	134.34	132.06	1.53M
August 28, 2025	132.82	132.83	132.83	133.35	131.5	1.98M
August 27, 2025	129.75	132.62	132.62	133.33	129.22	2.03M
August 26, 2025	128.64	129.89	129.89	130.09	128.14	2.78M
August 25, 2025	129.45	129.52	129.52	130.93	128.98	2.05M
August 22, 2025	125	129.94	129.94	130.65	124.88	2.67M
August 21, 2025	122.97	124.45	124.45	124.7	122.25	2.17M
August 20, 2025	122.86	123.57	123.57	124.29	122.13	1.72M
August 19, 2025	121.55	122.17	122.17	124.1	121.24	1.6M
August 18, 2025	122.43	122.84	121.64	123.53	122.25	1.86M
August 15, 2025	123.54	123.61	123.61	124.85	122.57	2.3M
August 14, 2025	121.16	122.73	122.73	122.95	119.8	2.09M
August 13, 2025	119.91	122.58	122.58	122.58	119.54	2.36M
August 12, 2025	119.23	120.04	120.04	121.71	118.64	1.75M
August 11, 2025	119.79	118.37	118.37	120.7	118.07	1.7M
August 08, 2025	119.67	119.13	119.13	120.84	118.88	1.69M
August 07, 2025	121.53	119.3	119.3	122.34	119.07	1.59M
August 06, 2025	122.9	119.84	119.84	123.28	119.28	2.08M
August 05, 2025	122.5	122.07	122.07	122.64	119.8	1.51M
August 04, 2025	120.28	121.46	121.46	122.02	119.6	2.1M
August 01, 2025	121.88	119.6	119.6	122.39	119.17	2.16M
July 31, 2025	124.34	123.58	123.58	125.03	122.97	3.93M
July 30, 2025	127.22	124.4	124.4	127.59	123.77	3.14M
July 29, 2025	127.36	128.41	128.41	128.52	126.08	2.4M
July 28, 2025	125.56	127.69	127.69	127.83	125.56	2.69M
July 25, 2025	125.81	124.97	124.97	126.75	122.74	3M
July 24, 2025	126.73	124.32	124.32	127.1	122.56	3.51M
July 23, 2025	126.68	127.85	127.85	128.06	126.16	2.28M
July 22, 2025	126.26	126.16	126.16	127.57	125.81	1.62M
July 21, 2025	126.31	126.05	126.05	127.76	125.62	2.51M
July 18, 2025	126.45	125.9	125.9	127.31	125.3	3.26M
July 17, 2025	123.46	125.18	125.18	125.47	123	2.61M
July 16, 2025	127.51	123.67	123.67	128.54	123.56	3.44M
July 15, 2025	129.76	128.27	128.27	130.07	128.15	2M
July 14, 2025	130.71	129.01	129.01	131.35	128.45	1.93M
July 11, 2025	133.1	131.71	131.71	133.54	131.43	1.67M
July 10, 2025	130.69	134.39	134.39	134.66	129.82	2.71M
July 09, 2025	130	130.51	130.51	132.22	129.66	3.15M
July 08, 2025	126.63	130	130	130.57	126.63	3.82M
July 07, 2025	126.42	126.4	126.4	128.38	125.26	2.09M
July 03, 2025	126.04	127.29	127.29	128.44	125.31	1.29M
July 02, 2025	124.54	126.46	126.46	126.54	122.96	2.13M
July 01, 2025	119.28	123.15	123.15	124.43	118.87	2.73M
June 30, 2025	118.51	119.3	119.3	120.17	118.18	2.06M
June 27, 2025	119.64	119.25	119.25	119.95	118	10.13M
June 26, 2025	120	120.17	120.17	120.89	118.86	3.07M
June 25, 2025	119.21	119.63	119.63	120.97	118.5	2M
June 24, 2025	120.64	119.46	119.46	121.96	118.79	4.17M
June 23, 2025	125.46	121.03	121.03	125.46	120.43	4.5M
June 20, 2025	125.34	124.78	124.78	126.31	123.94	8.49M
June 18, 2025	124.54	124.82	124.82	126.39	123.52	5.79M

Phillips 66 (PSX) NYSE