Education
About Us
Working with TipRanks
Follow Us
Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
150.00
155.99
148.40
154.69
154.69
+4.46%
4,389,567
1.96
Feb 03, 2026
143.25
148.10
141.44
148.09
148.09
+4.11%
4,261,516
1.94
Feb 02, 2026
141.00
143.10
140.19
142.24
142.24
-0.92%
2,607,096
1.19
Jan 30, 2026
143.09
143.77
140.64
143.56
143.56
-0.36%
1,869,832
0.85
Jan 29, 2026
145.00
147.96
143.98
144.08
144.08
+1.41%
2,291,065
1.04
Jan 28, 2026
141.28
142.36
139.36
142.08
142.08
+1.48%
1,676,528
0.76
Jan 27, 2026
141.50
142.50
139.92
140.01
140.01
-0.27%
1,626,204
0.73
Jan 26, 2026
143.09
143.25
139.95
140.39
140.39
-0.81%
1,341,659
0.59
Jan 23, 2026
143.71
146.88
141.46
141.54
141.54
-0.27%
2,046,767
0.89
Jan 22, 2026
140.84
143.13
140.05
141.93
141.93
+0.20%
2,545,989
1.11
Jan 21, 2026
141.24
143.83
140.40
141.64
141.64
+2.29%
2,549,432
1.12
Jan 20, 2026
139.00
140.24
136.79
138.47
138.47
+0.14%
2,127,943
0.93
Jan 19, 2026
139.00
140.78
138.02
138.28
138.28
0.00%
0
0.00
Jan 16, 2026
139.00
140.78
138.02
138.28
138.28
-1.24%
2,438,204
1.05
Jan 15, 2026
140.30
141.72
139.40
140.01
140.01
-0.98%
2,004,993
0.86
Jan 14, 2026
139.34
143.27
138.66
141.39
141.39
+2.68%
2,309,162
1.00
Jan 13, 2026
138.54
140.68
137.57
137.70
137.70
-0.83%
2,794,256
1.21
Jan 12, 2026
141.74
141.85
137.86
138.85
138.85
-2.33%
2,401,431
1.05
Jan 09, 2026
144.88
145.68
141.70
142.16
142.16
-1.43%
2,710,328
1.19
Jan 08, 2026
138.59
144.85
136.69
144.22
144.22
+4.60%
2,945,912
1.31
Jan 07, 2026
138.00
143.11
135.51
137.88
137.88
+0.90%
4,179,487
1.88
Jan 06, 2026
139.74
140.60
136.12
136.65
136.65
-2.38%
2,996,351
1.36
Jan 05, 2026
136.00
141.99
135.80
139.98
139.98
+7.21%
4,819,526
2.24
Jan 02, 2026
129.00
130.63
128.73
130.57
130.57
+1.19%
1,777,165
0.83
Jan 01, 2026
129.80
130.18
127.99
129.04
129.04
0.00%
0
0.00
Dec 31, 2025
129.80
130.18
127.99
129.04
129.04
-0.40%
1,339,292
0.61
Dec 30, 2025
129.06
129.76
128.65
129.56
129.56
+0.75%
1,482,782
0.68
Dec 29, 2025
128.54
128.79
127.16
128.59
128.59
+0.66%
1,599,692
0.73
Dec 26, 2025
128.22
128.98
127.37
127.75
127.75
-0.51%
1,317,396
0.59
Dec 25, 2025
129.12
130.06
128.41
128.41
128.41
0.00%
0
0.00
Dec 24, 2025
129.12
130.06
128.41
128.41
128.41
-0.55%
971,951
0.42
Dec 23, 2025
128.99
129.74
128.60
129.12
129.12
+0.10%
1,708,191
0.73
Dec 22, 2025
130.48
131.06
128.94
128.99
128.99
+0.08%
1,485,806
0.63
Dec 19, 2025
129.45
130.65
128.00
128.89
128.89
-0.19%
4,842,574
2.06
Dec 18, 2025
132.25
132.45
127.94
129.13
129.13
-2.17%
2,677,692
1.13
Dec 17, 2025
132.03
133.00
130.00
131.99
131.99
+0.16%
4,603,904
1.89
Dec 16, 2025
140.16
140.97
131.46
131.78
131.78
-6.88%
4,971,410
2.06
Dec 15, 2025
141.36
141.78
139.48
141.51
141.51
+0.05%
2,992,371
1.24
Dec 12, 2025
143.67
144.05
140.78
141.44
141.44
-1.39%
1,932,238
0.80
Dec 11, 2025
142.00
144.96
141.45
143.43
143.43
-0.26%
2,923,550
1.22
Dec 10, 2025
139.83
143.85
138.90
143.81
143.81
+2.81%
2,110,475
0.89
Dec 09, 2025
138.58
140.57
137.89
139.88
139.88
+0.59%
1,309,099
0.55
Dec 08, 2025
138.41
140.05
137.55
139.06
139.06
-0.22%
2,525,909
1.05
Dec 05, 2025
139.71
142.53
139.23
139.36
139.36
-0.04%
2,346,077
0.98
Dec 04, 2025
139.72
140.58
137.17
139.42
139.42
-0.31%
2,179,132
0.90
Dec 03, 2025
138.34
140.28
137.08
139.85
139.85
+1.66%
2,186,601
0.91
Dec 02, 2025
139.37
139.74
136.25
137.57
137.57
-1.57%
2,037,846
0.85
Dec 01, 2025
136.97
140.71
136.83
139.76
139.76
+2.04%
2,064,231
0.86
Nov 28, 2025
135.43
137.93
135.23
136.96
136.96
+1.48%
942,731
0.39
Nov 27, 2025
133.94
136.38
133.88
134.96
134.96
0.00%
0
0.00
Rows: