Education
About Us
Working with TipRanks
Follow Us
Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
Jul 17, 2025
123.46
125.47
123.00
125.18
125.18
+1.22%
2,609,129
0.80
Jul 16, 2025
127.51
128.54
123.56
123.67
123.67
-3.59%
3,438,405
1.06
Jul 15, 2025
129.76
130.07
128.15
128.27
128.27
-0.57%
1,995,192
0.61
Jul 14, 2025
130.71
131.35
128.45
129.01
129.01
-2.05%
1,933,220
0.58
Jul 11, 2025
133.10
133.54
131.43
131.71
131.71
-1.99%
1,680,021
0.48
Jul 10, 2025
130.69
134.66
129.82
134.39
134.39
+2.97%
2,711,868
0.77
Jul 09, 2025
130.00
132.22
129.66
130.51
130.51
+0.39%
3,160,624
0.89
Jul 08, 2025
126.63
130.57
126.63
130.00
130.00
+2.85%
3,821,506
1.06
Jul 07, 2025
126.42
128.40
125.24
126.40
126.40
-0.70%
2,091,014
0.57
Jul 03, 2025
126.04
128.44
125.31
127.29
127.29
+0.66%
1,290,860
0.35
Jul 02, 2025
124.54
126.54
122.96
126.46
126.46
+2.69%
2,128,468
0.58
Jul 01, 2025
119.28
124.43
118.87
123.15
123.15
+3.23%
2,731,525
0.74
Jun 30, 2025
118.51
120.17
118.18
119.30
119.30
+0.04%
2,060,675
0.56
Jun 27, 2025
119.64
120.32
118.00
119.25
119.25
-0.77%
10,132,730
2.86
Jun 26, 2025
120.00
120.89
118.86
120.17
120.17
+0.45%
3,061,699
0.87
Jun 25, 2025
119.21
120.99
118.50
119.63
119.63
+0.14%
2,864,678
0.82
Jun 24, 2025
120.64
121.96
118.79
119.46
119.46
-1.30%
4,154,435
1.18
Jun 23, 2025
125.46
125.46
120.43
121.03
121.03
-3.01%
4,497,171
1.28
Jun 20, 2025
125.34
126.31
123.94
124.78
124.78
-0.03%
8,494,407
2.49
Jun 18, 2025
124.54
126.39
123.52
124.82
124.82
+0.22%
5,788,636
1.72
Jun 17, 2025
124.50
125.76
123.60
124.54
124.54
+0.74%
5,513,888
1.67
Jun 16, 2025
122.20
124.37
121.58
123.62
123.62
+1.20%
4,164,309
1.26
Jun 13, 2025
122.00
123.43
121.00
122.15
122.15
+0.52%
3,074,949
0.93
Jun 12, 2025
119.71
122.00
119.05
121.52
121.52
+0.47%
2,442,456
0.73
Jun 11, 2025
119.59
121.26
118.25
120.95
120.95
+1.90%
2,414,199
0.72
Jun 10, 2025
117.46
120.01
117.15
118.70
118.70
+2.24%
2,314,736
0.68
Jun 09, 2025
115.75
117.69
114.54
116.10
116.10
+1.58%
2,803,994
0.82
Jun 06, 2025
113.43
115.00
112.95
114.29
114.29
+1.84%
2,821,122
0.82
Jun 05, 2025
113.04
113.46
111.37
112.23
112.23
-0.22%
2,836,579
0.83
Jun 04, 2025
115.42
116.69
111.82
112.48
112.48
-3.01%
3,686,241
1.07
Jun 03, 2025
114.50
117.77
113.14
115.97
115.97
+1.48%
2,065,648
0.60
Jun 02, 2025
115.08
115.34
111.19
114.28
114.28
+0.70%
2,841,393
0.81
May 30, 2025
114.34
114.96
113.16
113.48
113.48
-1.05%
4,559,857
1.29
May 29, 2025
112.88
115.05
112.29
114.68
114.68
+1.69%
2,609,976
0.74
May 28, 2025
115.27
115.46
112.51
112.77
112.77
-1.36%
2,006,680
0.56
May 27, 2025
114.16
115.57
113.08
114.33
114.33
+1.06%
2,832,705
0.79
May 23, 2025
111.52
113.38
111.41
113.13
113.13
+0.13%
2,248,682
0.62
May 22, 2025
111.64
114.04
109.75
112.98
112.98
+1.07%
3,588,339
0.95
May 21, 2025
116.66
116.95
111.41
111.78
111.78
-7.54%
7,211,870
1.95
May 20, 2025
122.31
122.95
120.60
120.90
120.90
-1.05%
2,831,654
0.76
May 19, 2025
122.78
124.15
121.21
122.18
122.18
-1.89%
3,770,026
1.01
May 16, 2025
125.34
125.82
123.05
125.73
124.53
+1.74%
3,242,938
0.87
May 15, 2025
123.03
125.02
122.65
124.77
123.58
+1.02%
2,372,101
0.64
May 14, 2025
124.10
125.86
123.84
124.70
123.51
+0.26%
3,215,898
0.86
May 13, 2025
123.61
126.69
121.21
125.57
124.37
+6.83%
11,117,300
3.01
May 12, 2025
117.54
119.70
117.30
118.68
117.55
+8.03%
4,530,008
1.24
May 09, 2025
110.59
111.17
109.39
110.92
109.86
+2.56%
2,396,924
0.66
May 08, 2025
106.39
110.35
106.34
109.19
108.15
+4.45%
2,679,822
0.73
May 07, 2025
105.47
106.34
104.83
105.55
104.54
+1.12%
1,748,025
0.48
May 06, 2025
107.20
108.22
105.38
105.39
104.38
-0.46%
2,348,535
0.64
Rows: