Phillips 66 (PSX) (PSX)
NYSE:PSX
Want to see PSX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
181.01
183.70
177.76
182.38
182.38
+1.43%
2,842,200
0.91
May 18, 2026
173.49
180.07
171.84
179.80
179.80
+2.78%
1,984,138
0.63
May 15, 2026
173.39
176.54
173.12
176.20
174.93
+2.74%
2,066,210
0.65
May 14, 2026
172.24
173.60
170.69
171.51
170.27
-0.18%
2,186,443
0.70
May 13, 2026
176.16
177.02
170.84
171.82
170.58
-2.06%
3,347,001
1.08
May 12, 2026
176.84
177.65
175.10
175.43
174.17
+0.04%
3,256,854
1.05
May 11, 2026
173.51
176.34
171.56
175.36
174.10
+2.22%
2,432,410
0.79
May 08, 2026
168.08
171.96
166.82
171.56
170.32
+1.93%
2,917,678
0.95
May 07, 2026
168.39
170.21
165.44
168.31
167.10
-1.99%
2,477,480
0.81
May 06, 2026
173.55
175.45
169.89
171.72
170.48
-4.74%
2,379,379
0.78
May 05, 2026
178.76
181.41
177.93
180.26
178.96
+1.00%
1,687,776
0.55
May 04, 2026
176.18
180.67
175.13
178.47
177.18
+1.29%
2,368,941
0.76
May 01, 2026
178.00
180.25
172.78
176.19
174.92
-1.65%
2,431,721
0.78
Apr 30, 2026
172.58
179.38
171.48
179.15
177.86
+3.26%
3,613,548
1.16
Apr 29, 2026
165.15
177.16
165.00
173.49
172.24
+5.06%
3,756,734
1.22
Apr 28, 2026
166.76
167.20
164.56
165.13
163.94
+0.63%
2,828,851
0.92
Apr 27, 2026
163.25
166.98
163.13
164.10
162.92
+0.77%
2,771,426
0.90
Apr 24, 2026
161.00
162.96
160.05
162.85
161.68
+2.08%
2,434,498
0.80
Apr 23, 2026
161.43
162.57
158.00
159.53
158.38
-0.70%
2,287,087
0.75
Apr 22, 2026
160.76
161.85
159.81
160.65
159.49
+0.80%
1,945,784
0.64
Apr 21, 2026
157.55
160.08
155.58
159.38
158.23
+2.33%
1,807,446
0.59
Apr 20, 2026
155.83
157.12
154.64
155.75
154.63
-0.40%
2,119,584
0.69
Apr 17, 2026
157.08
158.44
153.58
156.37
155.24
-4.26%
3,694,416
1.22
Apr 16, 2026
161.90
165.03
161.88
163.33
162.15
+1.17%
2,480,744
0.83
Apr 15, 2026
157.90
161.86
156.91
161.44
160.28
+1.69%
2,311,457
0.77
Apr 14, 2026
159.37
160.24
157.17
158.76
157.62
-1.02%
2,481,173
0.83
Apr 13, 2026
161.06
162.64
158.40
160.40
159.24
+0.72%
3,222,139
1.08
Apr 10, 2026
160.19
161.60
156.52
159.25
158.10
-1.13%
2,927,059
0.99
Apr 09, 2026
168.01
170.00
159.90
161.07
159.91
-4.12%
3,309,653
1.12
Apr 08, 2026
166.70
168.85
163.17
168.00
166.79
-3.83%
3,781,849
1.29
Apr 07, 2026
172.10
177.15
171.51
174.70
173.44
-1.48%
3,815,599
1.30
Apr 06, 2026
175.47
177.36
173.67
177.33
176.05
+0.64%
2,247,672
0.76
Apr 03, 2026
180.64
181.29
174.82
176.21
174.94
0.00%
0
0.00
Apr 02, 2026
180.64
181.29
174.82
176.21
174.94
+0.32%
2,947,467
0.97
Apr 01, 2026
180.01
181.26
173.15
175.64
174.37
-3.59%
5,706,991
1.92
Mar 31, 2026
185.02
187.37
178.63
182.18
180.87
-1.42%
4,551,745
1.57
Mar 30, 2026
189.50
190.61
184.75
184.81
183.48
-1.84%
2,805,294
0.98
Mar 27, 2026
183.26
188.53
181.96
188.28
186.92
+2.32%
3,568,429
1.26
Mar 26, 2026
181.36
187.57
181.31
184.01
182.68
+1.50%
3,276,081
1.16
Mar 25, 2026
181.90
185.23
179.76
181.29
179.98
-1.54%
2,658,212
0.95
Mar 24, 2026
178.78
185.37
178.26
184.12
182.79
+4.16%
4,235,516
1.55
Mar 23, 2026
171.12
178.59
171.00
176.76
175.49
+0.73%
3,061,111
1.14
Mar 20, 2026
178.31
178.87
174.92
175.47
174.21
-1.61%
6,069,209
2.31
Mar 19, 2026
174.37
179.02
173.25
178.34
177.05
+3.24%
5,247,863
2.05
Mar 18, 2026
174.90
177.42
172.74
172.74
171.49
+0.02%
4,505,826
1.75
Mar 17, 2026
174.62
175.21
171.51
172.71
171.47
-0.44%
3,685,490
1.44
Mar 16, 2026
173.22
174.68
171.00
173.48
172.23
+0.43%
3,140,642
1.22
Mar 13, 2026
172.89
176.18
172.16
172.74
171.49
-0.78%
3,607,149
1.39
Mar 12, 2026
169.55
178.38
169.50
174.09
172.84
+2.71%
6,527,694
2.57
Mar 11, 2026
163.34
169.50
162.63
169.50
168.28
+4.31%
3,784,895
1.51
Rows: