Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
180.01
181.26
173.15
175.64
175.64
-3.59%
5,706,991
1.92
Mar 31, 2026
185.02
187.37
178.63
182.18
182.18
-1.42%
4,551,745
1.57
Mar 30, 2026
189.50
190.61
184.75
184.81
184.81
-1.84%
2,805,294
0.98
Mar 27, 2026
183.26
188.53
181.96
188.28
188.28
+2.32%
3,566,745
1.26
Mar 26, 2026
181.36
187.57
181.31
184.01
184.01
+1.50%
3,275,785
1.16
Mar 25, 2026
181.90
185.23
179.76
181.29
181.29
-1.54%
2,655,821
0.95
Mar 24, 2026
178.78
185.37
178.26
184.12
184.12
+4.16%
4,227,756
1.55
Mar 23, 2026
171.12
178.59
171.00
176.76
176.76
+0.74%
3,060,913
1.14
Mar 20, 2026
178.31
178.87
174.92
175.47
175.47
-1.61%
6,065,039
2.31
Mar 19, 2026
174.37
179.02
173.25
178.34
178.34
+3.24%
5,241,239
2.04
Mar 18, 2026
174.90
177.42
172.74
172.74
172.74
+0.02%
4,504,040
1.75
Mar 17, 2026
174.62
175.21
171.51
172.71
172.71
-0.44%
3,685,142
1.44
Mar 16, 2026
173.22
174.68
171.00
173.48
173.48
+0.43%
3,140,300
1.22
Mar 13, 2026
172.89
176.18
172.16
172.74
172.74
-0.78%
3,606,097
1.39
Mar 12, 2026
169.55
178.38
169.50
174.09
174.09
+2.71%
6,523,163
2.57
Mar 11, 2026
163.34
169.50
162.63
169.50
169.50
+4.31%
3,782,651
1.51
Mar 10, 2026
162.00
165.86
160.62
162.50
162.50
-0.31%
3,610,651
1.44
Mar 09, 2026
168.02
168.02
161.74
163.00
163.00
-1.78%
4,718,841
1.92
Mar 06, 2026
166.61
167.82
161.60
165.96
165.96
-0.29%
3,481,513
1.44
Mar 05, 2026
166.82
169.62
164.34
166.44
166.44
+1.04%
4,350,130
1.82
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
Rows: