Education
About Us
Working with TipRanks
Follow Us
Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 13, 2026
155.60
159.81
155.00
159.77
158.47
+2.25%
1,806,093
0.80
Feb 12, 2026
161.17
163.79
156.07
156.26
154.99
-3.25%
2,275,184
1.00
Feb 11, 2026
159.48
161.53
158.09
161.50
160.18
+2.66%
2,048,391
0.90
Feb 10, 2026
157.18
157.62
155.79
157.31
156.03
-0.12%
1,536,992
0.67
Feb 09, 2026
159.00
159.05
156.14
157.50
156.22
-0.19%
2,118,541
0.93
Feb 06, 2026
154.71
159.15
154.70
157.80
156.51
+2.18%
2,414,620
1.06
Feb 05, 2026
152.30
154.59
150.19
154.43
153.17
-0.17%
2,501,431
1.10
Feb 04, 2026
150.00
155.99
148.40
154.69
153.43
+4.46%
4,674,396
2.09
Feb 03, 2026
143.25
148.10
141.44
148.09
146.88
+4.11%
4,261,516
1.94
Feb 02, 2026
141.00
143.10
140.19
142.24
141.08
-0.92%
2,607,096
1.19
Jan 30, 2026
143.09
143.77
140.64
143.56
142.39
-0.36%
1,869,832
0.85
Jan 29, 2026
145.00
147.96
143.98
144.08
142.91
+1.41%
2,291,065
1.04
Jan 28, 2026
141.28
142.36
139.36
142.08
140.92
+1.48%
1,676,528
0.76
Jan 27, 2026
141.50
142.50
139.92
140.01
138.87
-0.27%
1,626,204
0.73
Jan 26, 2026
143.09
143.25
139.95
140.39
139.25
-0.81%
1,341,659
0.59
Jan 23, 2026
143.71
146.88
141.46
141.54
140.39
-0.27%
2,046,792
0.89
Jan 22, 2026
140.84
143.13
140.05
141.93
140.77
+0.20%
2,545,989
1.11
Jan 21, 2026
141.24
143.83
140.40
141.64
140.49
+2.29%
2,549,432
1.12
Jan 20, 2026
139.00
140.24
136.79
138.47
137.34
+0.14%
2,128,095
0.93
Jan 19, 2026
139.00
140.78
138.02
138.28
137.15
0.00%
0
0.00
Jan 16, 2026
139.00
140.78
138.02
138.28
137.15
-1.24%
2,438,204
1.05
Jan 15, 2026
140.30
141.72
139.40
140.01
138.87
-0.98%
2,004,993
0.86
Jan 14, 2026
139.34
143.27
138.66
141.39
140.24
+2.68%
2,309,162
1.00
Jan 13, 2026
138.54
140.68
137.57
137.70
136.58
-0.83%
2,794,256
1.21
Jan 12, 2026
141.74
141.85
137.86
138.85
137.72
-2.33%
2,401,431
1.05
Jan 09, 2026
144.88
145.68
141.70
142.16
141.00
-1.43%
2,710,328
1.19
Jan 08, 2026
138.59
144.85
136.69
144.22
143.04
+4.60%
2,945,912
1.31
Jan 07, 2026
138.00
143.11
135.51
137.88
136.76
+0.90%
4,179,486
1.88
Jan 06, 2026
139.74
140.60
136.12
136.65
135.54
-2.38%
2,996,351
1.36
Jan 05, 2026
136.00
141.99
135.80
139.98
138.84
+7.21%
4,819,526
2.24
Jan 02, 2026
129.00
130.63
128.73
130.57
129.51
+1.19%
1,777,165
0.83
Jan 01, 2026
129.80
130.18
127.99
129.04
127.99
0.00%
0
0.00
Dec 31, 2025
129.80
130.18
127.99
129.04
127.99
-0.40%
1,339,292
0.61
Dec 30, 2025
129.06
129.76
128.65
129.56
128.50
+0.75%
1,482,782
0.68
Dec 29, 2025
128.54
128.79
127.16
128.59
127.54
+0.66%
1,599,692
0.73
Dec 26, 2025
128.22
128.98
127.37
127.75
126.71
-0.51%
1,317,396
0.59
Dec 25, 2025
129.12
130.06
128.41
128.41
127.36
0.00%
0
0.00
Rows: