Phillips 66 Common Stock (PSX)
NYSE:PSX
Want to see PSX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
161.00
162.96
160.05
162.85
162.85
+2.08%
2,434,498
0.80
Apr 23, 2026
161.43
162.57
158.00
159.53
159.53
-0.70%
2,287,087
0.75
Apr 22, 2026
160.76
161.85
159.81
160.65
160.65
+0.80%
1,945,784
0.64
Apr 21, 2026
157.55
160.08
155.58
159.38
159.38
+2.33%
1,807,446
0.59
Apr 20, 2026
155.83
157.12
154.64
155.75
155.75
-0.40%
2,119,584
0.69
Apr 17, 2026
157.08
158.44
153.58
156.37
156.37
-4.26%
3,694,416
1.22
Apr 16, 2026
161.90
165.03
161.88
163.33
163.33
+1.17%
2,480,744
0.83
Apr 15, 2026
157.90
161.86
156.91
161.44
161.44
+1.69%
2,311,457
0.77
Apr 14, 2026
159.37
160.24
157.17
158.76
158.76
-1.02%
2,481,173
0.83
Apr 13, 2026
161.06
162.64
158.40
160.40
160.40
+0.72%
3,222,139
1.08
Apr 10, 2026
160.19
161.60
156.52
159.25
159.25
-1.13%
2,927,059
0.99
Apr 09, 2026
168.01
170.00
159.90
161.07
161.07
-4.13%
3,309,653
1.12
Apr 08, 2026
166.70
168.85
163.17
168.00
168.00
-3.84%
3,780,344
1.29
Apr 07, 2026
172.10
177.15
171.51
174.70
174.70
-1.48%
3,815,599
1.31
Apr 06, 2026
175.47
177.36
173.67
177.33
177.33
+0.64%
2,247,672
0.76
Apr 03, 2026
180.64
181.29
174.82
176.21
176.21
0.00%
0
0.00
Apr 02, 2026
180.64
181.29
174.82
176.21
176.21
+0.32%
2,947,467
0.97
Apr 01, 2026
180.01
181.26
173.15
175.64
175.64
-3.59%
5,706,991
1.92
Mar 31, 2026
185.02
187.37
178.63
182.18
182.18
-1.42%
4,551,745
1.57
Mar 30, 2026
189.50
190.61
184.75
184.81
184.81
-1.84%
2,805,294
0.98
Mar 27, 2026
183.26
188.53
181.96
188.28
188.28
+2.32%
3,566,745
1.26
Mar 26, 2026
181.36
187.57
181.31
184.01
184.01
+1.50%
3,275,785
1.16
Mar 25, 2026
181.90
185.23
179.76
181.29
181.29
-1.54%
2,655,821
0.95
Mar 24, 2026
178.78
185.37
178.26
184.12
184.12
+4.16%
4,227,756
1.55
Mar 23, 2026
171.12
178.59
171.00
176.76
176.76
+0.74%
3,060,913
1.14
Mar 20, 2026
178.31
178.87
174.92
175.47
175.47
-1.61%
6,065,039
2.31
Mar 19, 2026
174.37
179.02
173.25
178.34
178.34
+3.24%
5,241,239
2.04
Mar 18, 2026
174.90
177.42
172.74
172.74
172.74
+0.02%
4,504,040
1.75
Mar 17, 2026
174.62
175.21
171.51
172.71
172.71
-0.44%
3,685,142
1.44
Mar 16, 2026
173.22
174.68
171.00
173.48
173.48
+0.43%
3,140,300
1.22
Mar 13, 2026
172.89
176.18
172.16
172.74
172.74
-0.78%
3,606,097
1.39
Mar 12, 2026
169.55
178.38
169.50
174.09
174.09
+2.71%
6,523,163
2.57
Mar 11, 2026
163.34
169.50
162.63
169.50
169.50
+4.31%
3,782,651
1.51
Mar 10, 2026
162.00
165.86
160.62
162.50
162.50
-0.31%
3,610,651
1.44
Mar 09, 2026
168.02
168.02
161.74
163.00
163.00
-1.78%
4,718,841
1.92
Mar 06, 2026
166.61
167.82
161.60
165.96
165.96
-0.29%
3,481,513
1.44
Mar 05, 2026
166.82
169.62
164.34
166.44
166.44
+1.04%
4,350,130
1.82
Mar 04, 2026
158.68
165.08
158.31
164.72
164.72
+3.09%
2,823,384
1.18
Mar 03, 2026
162.00
163.38
156.24
159.78
159.78
-0.25%
2,919,711
1.23
Mar 02, 2026
159.51
160.64
155.77
160.18
160.18
+3.79%
2,939,487
1.24
Feb 27, 2026
152.21
154.33
149.71
154.33
154.33
+1.23%
4,251,372
1.82
Feb 26, 2026
151.00
154.24
149.14
152.46
152.46
+0.36%
2,476,283
1.07
Feb 25, 2026
154.97
155.28
149.73
151.91
151.91
-1.59%
2,856,661
1.25
Feb 24, 2026
153.79
154.83
152.01
154.36
154.36
-0.32%
1,712,099
0.76
Feb 23, 2026
154.18
157.20
152.26
154.85
154.85
+0.24%
2,905,001
1.30
Feb 20, 2026
155.03
157.05
154.00
155.75
154.48
+0.22%
2,604,329
1.17
Feb 19, 2026
158.21
159.07
155.10
155.41
154.14
-1.26%
2,301,713
1.03
Feb 18, 2026
159.72
160.43
156.85
157.40
156.12
-0.48%
2,608,623
1.17
Feb 17, 2026
160.00
162.26
156.31
158.16
156.87
-1.01%
4,098,397
1.86
Feb 16, 2026
155.60
159.81
155.00
159.77
158.47
0.00%
0
0.00
Rows: