Phillips 66 (PSX) (PSX)
NYSE:PSX
Want to see PSX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
165.69
167.00
164.10
166.14
166.14
-0.62%
5,611,105
2.09
Jun 17, 2026
171.65
171.94
166.91
167.17
167.17
-2.81%
4,311,264
1.59
Jun 16, 2026
170.65
173.04
170.41
172.00
172.00
-0.73%
1,802,768
0.66
Jun 15, 2026
173.59
174.50
171.02
173.26
173.26
-3.45%
2,810,519
1.02
Jun 12, 2026
177.61
181.87
176.71
179.45
179.45
+0.76%
2,706,707
0.98
Jun 11, 2026
185.28
185.75
177.87
178.10
178.10
-1.99%
2,035,295
0.73
Jun 10, 2026
180.88
185.98
179.70
181.72
181.72
+1.52%
2,029,321
0.71
Jun 09, 2026
182.11
182.99
176.96
179.00
179.00
-2.41%
1,682,306
0.58
Jun 08, 2026
185.03
188.00
182.16
183.42
183.42
+0.19%
1,938,079
0.66
Jun 05, 2026
183.63
186.05
181.11
183.08
183.08
-0.58%
2,229,359
0.75
Jun 04, 2026
182.38
186.19
181.18
184.14
184.14
-0.29%
1,309,790
0.44
Jun 03, 2026
184.00
187.52
182.21
184.68
184.68
+1.16%
1,846,606
0.61
Jun 02, 2026
179.54
183.20
179.27
182.56
182.56
+1.29%
1,307,953
0.43
Jun 01, 2026
178.00
182.62
177.25
180.24
180.24
+2.48%
1,880,824
0.61
May 29, 2026
175.97
177.41
174.34
175.88
175.88
-0.47%
3,299,111
1.07
May 28, 2026
177.25
179.40
176.03
176.71
176.71
+1.19%
2,235,864
0.72
May 27, 2026
171.35
176.55
170.02
174.63
174.63
+0.43%
2,389,073
0.77
May 26, 2026
175.70
179.93
173.79
173.88
173.88
-2.14%
1,748,725
0.56
May 22, 2026
174.37
178.19
173.51
177.69
177.69
+2.09%
1,899,285
0.61
May 21, 2026
181.28
181.63
173.23
174.05
174.05
-2.95%
2,718,401
0.87
May 20, 2026
182.95
184.72
177.30
179.34
179.34
-1.67%
2,240,362
0.72
May 19, 2026
181.01
183.70
177.76
182.38
182.38
+1.43%
2,842,200
0.91
May 18, 2026
173.49
180.07
171.84
179.80
179.80
+2.78%
1,984,138
0.63
May 15, 2026
173.39
176.54
173.12
176.20
174.93
+2.74%
2,066,210
0.65
May 14, 2026
172.24
173.60
170.69
171.51
170.27
-0.18%
2,186,443
0.70
May 13, 2026
176.16
177.02
170.84
171.82
170.58
-2.06%
3,347,001
1.08
May 12, 2026
176.84
177.65
175.10
175.43
174.17
+0.04%
3,256,854
1.05
May 11, 2026
173.51
176.34
171.56
175.36
174.10
+2.22%
2,432,410
0.79
May 08, 2026
168.08
171.96
166.82
171.56
170.32
+1.93%
2,917,678
0.95
May 07, 2026
168.39
170.21
165.44
168.31
167.10
-1.99%
2,477,480
0.81
May 06, 2026
173.55
175.45
169.89
171.72
170.48
-4.74%
2,379,379
0.78
May 05, 2026
178.76
181.41
177.93
180.26
178.96
+1.00%
1,687,776
0.55
May 04, 2026
176.18
180.67
175.13
178.47
177.18
+1.29%
2,368,941
0.76
May 01, 2026
178.00
180.25
172.78
176.19
174.92
-1.65%
2,431,721
0.78
Apr 30, 2026
172.58
179.38
171.48
179.15
177.86
+3.26%
3,613,548
1.16
Apr 29, 2026
165.15
177.16
165.00
173.49
172.24
+5.06%
3,756,734
1.22
Apr 28, 2026
166.76
167.20
164.56
165.13
163.94
+0.63%
2,828,851
0.92
Apr 27, 2026
163.25
166.98
163.13
164.10
162.92
+0.77%
2,771,426
0.90
Apr 24, 2026
161.00
162.96
160.05
162.85
161.68
+2.08%
2,434,498
0.80
Apr 23, 2026
161.43
162.57
158.00
159.53
158.38
-0.70%
2,287,087
0.75
Apr 22, 2026
160.76
161.85
159.81
160.65
159.49
+0.80%
1,945,784
0.64
Apr 21, 2026
157.55
160.08
155.58
159.38
158.23
+2.33%
1,807,446
0.59
Apr 20, 2026
155.83
157.12
154.64
155.75
154.63
-0.40%
2,119,584
0.69
Apr 17, 2026
157.08
158.44
153.58
156.37
155.24
-4.26%
3,694,416
1.22
Apr 16, 2026
161.90
165.03
161.88
163.33
162.15
+1.17%
2,480,744
0.83
Apr 15, 2026
157.90
161.86
156.91
161.44
160.28
+1.69%
2,311,457
0.77
Apr 14, 2026
159.37
160.24
157.17
158.76
157.62
-1.02%
2,481,173
0.83
Apr 13, 2026
161.06
162.64
158.40
160.40
159.24
+0.72%
3,222,139
1.08
Apr 10, 2026
160.19
161.60
156.52
159.25
158.10
-1.13%
2,927,059
0.99
Apr 09, 2026
168.01
170.00
159.90
161.07
159.91
-4.12%
3,309,653
1.12
Rows: