Education
About Us
Working with TipRanks
Follow Us
Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
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
0.90
Sep 30, 2025
136.31
137.21
134.19
136.02
136.02
-1.13%
2,240,035
0.89
Sep 29, 2025
139.62
139.62
136.40
137.57
137.57
-1.36%
2,810,472
1.12
Sep 26, 2025
139.78
142.35
138.68
139.46
139.46
+0.27%
2,891,069
1.16
Sep 25, 2025
136.47
139.57
134.97
139.08
139.08
+1.82%
5,158,939
2.00
Sep 24, 2025
133.02
137.69
132.64
136.59
136.59
+3.26%
3,000,972
1.16
Sep 23, 2025
130.29
133.96
130.13
132.28
132.28
+2.09%
3,815,635
1.49
Sep 22, 2025
129.23
131.24
128.63
129.57
129.57
-0.12%
3,362,105
1.31
Sep 19, 2025
131.72
132.01
128.38
129.72
129.72
-1.24%
9,244,775
3.70
Sep 18, 2025
134.10
134.10
130.94
131.35
131.35
-1.34%
3,180,381
1.23
Sep 17, 2025
132.32
134.76
132.00
133.14
133.14
+0.08%
3,287,562
1.30
Sep 16, 2025
132.15
133.59
131.50
133.04
133.04
+1.42%
1,767,569
0.68
Sep 15, 2025
130.79
132.13
130.16
131.18
131.18
+0.31%
1,730,320
0.65
Sep 12, 2025
132.69
133.30
130.69
130.78
130.78
-1.31%
1,380,843
0.51
Sep 11, 2025
131.44
133.36
131.11
132.52
132.52
+0.84%
2,155,893
0.79
Sep 10, 2025
131.97
133.69
128.36
131.42
131.42
-0.66%
2,424,723
0.89
Sep 09, 2025
131.35
135.22
130.14
132.29
132.29
+1.60%
2,830,762
1.05
Rows: