Education
About Us
Working with TipRanks
Follow Us
Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 09, 2025
138.58
140.57
137.89
139.88
139.88
+0.59%
1,309,099
0.54
Dec 08, 2025
138.41
140.05
137.55
139.06
139.06
-0.22%
2,525,909
1.03
Dec 05, 2025
139.71
142.53
139.23
139.36
139.36
-0.04%
2,346,077
0.96
Dec 04, 2025
139.72
140.58
137.17
139.42
139.42
-0.31%
2,179,132
0.89
Dec 03, 2025
138.34
140.28
137.08
139.85
139.85
+1.66%
2,186,601
0.90
Dec 02, 2025
139.37
139.74
136.25
137.57
137.57
-1.57%
2,037,846
0.83
Dec 01, 2025
136.97
140.71
136.83
139.76
139.76
+2.04%
2,064,231
0.85
Nov 28, 2025
135.43
137.93
135.23
136.96
136.96
+1.48%
942,731
0.38
Nov 26, 2025
133.94
136.38
133.88
134.96
134.96
+0.62%
1,128,452
0.46
Nov 25, 2025
132.69
134.63
131.07
134.13
134.13
+0.70%
1,791,598
0.73
Nov 24, 2025
133.69
134.22
130.63
133.20
133.20
-0.39%
3,034,154
1.23
Nov 21, 2025
131.91
134.54
130.67
133.72
133.72
+1.31%
2,324,951
0.95
Nov 20, 2025
134.82
137.01
131.95
131.99
131.99
-1.86%
2,155,228
0.87
Nov 19, 2025
135.76
135.85
133.05
134.49
134.49
-2.83%
2,927,209
1.19
Nov 18, 2025
136.02
139.04
135.77
138.41
138.41
+1.29%
2,387,895
0.98
Nov 17, 2025
140.73
140.73
136.19
136.65
136.65
-3.98%
2,813,228
1.16
Nov 14, 2025
141.58
143.25
139.54
142.32
142.32
+2.02%
2,634,105
1.09
Nov 13, 2025
138.34
140.59
138.34
139.50
139.50
+1.07%
2,444,206
1.01
Nov 12, 2025
140.10
141.75
137.85
138.02
138.02
-2.01%
2,057,815
0.85
Nov 11, 2025
139.60
142.94
139.56
140.85
140.85
+1.59%
2,215,758
0.92
Nov 10, 2025
137.66
139.87
135.74
138.65
138.65
+0.51%
1,927,362
0.80
Nov 07, 2025
138.69
140.76
136.65
137.95
137.95
-0.18%
2,123,965
0.88
Nov 06, 2025
136.62
140.41
136.35
138.20
138.20
+1.67%
2,074,206
0.86
Nov 05, 2025
135.99
137.93
135.06
135.93
135.93
+0.13%
2,207,154
0.92
Nov 04, 2025
135.35
136.58
133.37
135.75
135.75
-1.57%
2,665,553
1.12
Nov 03, 2025
136.72
138.93
134.58
137.92
137.92
+1.31%
2,636,850
1.12
Oct 31, 2025
136.70
137.65
135.25
136.14
136.14
-0.68%
1,917,689
0.81
Oct 30, 2025
137.27
141.37
136.06
137.07
137.07
-0.67%
3,093,331
1.32
Oct 29, 2025
132.54
138.78
130.80
138.00
138.00
+3.25%
4,453,958
1.90
Oct 28, 2025
134.07
135.74
133.66
133.66
133.66
-1.30%
2,366,791
1.00
Oct 27, 2025
135.31
136.13
134.09
135.42
135.42
+0.33%
2,501,683
1.06
Oct 24, 2025
136.84
137.35
134.95
134.98
134.98
-0.61%
1,697,882
0.72
Oct 23, 2025
132.26
136.97
132.13
135.81
135.81
+3.36%
2,824,646
1.19
Oct 22, 2025
129.16
131.46
127.75
131.40
131.40
+2.18%
2,144,748
0.89
Oct 21, 2025
130.56
130.64
126.92
128.60
128.60
-1.33%
2,315,049
0.96
Oct 20, 2025
129.37
131.09
129.37
130.34
130.34
+0.83%
1,994,088
0.83
Oct 17, 2025
129.03
130.85
128.39
129.27
129.27
+0.71%
1,756,900
0.73
Oct 16, 2025
130.00
130.64
127.67
128.36
128.36
-0.93%
2,161,453
0.89
Oct 15, 2025
131.92
132.32
128.73
129.57
129.57
-0.97%
1,864,622
0.76
Oct 14, 2025
128.14
132.97
127.67
130.84
130.84
+0.81%
1,941,314
0.79
Oct 13, 2025
128.00
129.97
127.55
129.79
129.79
+2.39%
1,219,136
0.49
Oct 10, 2025
130.02
131.72
126.74
126.76
126.76
-3.30%
1,963,583
0.79
Oct 09, 2025
132.12
133.04
130.47
131.09
131.09
-0.16%
1,577,050
0.63
Oct 08, 2025
132.55
132.84
130.40
131.30
131.30
-0.81%
1,772,564
0.71
Oct 07, 2025
132.60
132.90
129.32
132.37
132.37
-0.41%
1,918,022
0.76
Oct 06, 2025
133.08
135.18
131.77
132.92
132.92
-0.07%
1,609,952
0.63
Oct 03, 2025
136.99
138.14
132.92
133.01
133.01
-1.43%
2,000,691
0.78
Oct 02, 2025
134.00
136.20
133.27
134.94
134.94
+0.26%
1,829,381
0.72
Oct 01, 2025
135.35
136.45
134.23
134.59
134.59
-1.05%
2,258,532
0.89
Sep 30, 2025
136.31
137.21
134.19
136.02
136.02
-1.13%
2,240,035
0.88
Rows: