TipRanks
Go Ultimate55% OFF

Phillips 66 (1PSX) Historical Prices

IT:1PSX historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026249.10249.10249.10249.60249.60+2.04%130.83
Oct 29, 2026248.20250.60248.20244.60244.60+0.62%241.58
Oct 28, 2026246.00246.00246.00243.10243.10+0.45%100.66
Oct 27, 2026242.00242.00242.00242.00242.00-6.38%10.06
Oct 26, 2026258.50259.60257.50258.50258.50+1.21%00.00
Oct 23, 2026255.40256.40254.10255.40255.40+1.92%00.00
Oct 22, 2026250.60250.60248.20250.60250.60-2.76%00.00
Oct 21, 2026257.70258.80256.70257.70257.70+0.39%00.00
Oct 20, 2026256.70257.90255.80256.70256.70-1.42%00.00
Oct 19, 2026258.00258.00258.00260.40260.40+0.27%80.48
Oct 16, 2026259.30259.30259.30259.70259.70-0.69%100.61
Oct 15, 2026261.50262.20259.80261.50261.50+1.36%00.00
Oct 14, 2026258.00256.60256.60258.00258.00+0.00%00.00
Oct 13, 2026256.60256.60256.60258.00258.00+2.18%100.62
Oct 12, 2026248.30252.10248.30252.50252.50+8.70%110.69
Oct 09, 2026232.30233.40231.50232.30232.30+0.00%00.00
Oct 08, 2026232.30233.40231.50232.30232.30+0.00%00.00
Oct 07, 2026232.30233.40231.50232.30232.30+0.00%00.00
Oct 06, 2026232.30233.40231.50232.30232.30+0.00%00.00
Oct 05, 2026232.30233.40231.50232.30232.30+0.00%00.00
Oct 02, 2026232.30233.40231.50232.30232.30-0.73%00.00
Oct 01, 2026234.00236.00233.80234.00234.00+2.54%00.00
Sep 30, 2026224.80224.80224.80228.20228.20+2.93%10.06
Sep 29, 2026221.70222.50220.50221.70221.70-1.07%00.00
Sep 28, 2026230.30230.30230.30224.10224.10+0.76%10.06
Sep 25, 2026222.70222.70222.70222.40222.40-3.68%241.54
Sep 24, 2026228.60229.00228.60230.90230.90+3.17%1118.00
Sep 23, 2026223.90223.90219.70223.80223.80-1.71%1209.99
Sep 22, 2026227.80227.80227.80227.70227.70-2.02%131.10
Sep 21, 2026232.40233.20231.20232.40232.40-3.57%00.00
Sep 18, 2026241.00241.90239.90241.00241.00+2.42%00.00
Sep 17, 2026233.60233.60233.60235.30235.30+2.89%10.08
Sep 16, 2026228.70229.80228.00228.70228.70+0.44%00.00
Sep 15, 2026227.70228.90226.90227.70227.70+2.11%00.00
Sep 14, 2026223.00337.00221.20223.00223.00-1.50%00.00
Sep 11, 2026226.40334.00225.60226.40226.40+0.62%00.00
Sep 10, 2026225.00225.00222.20225.00225.00+0.13%12512.68
Sep 09, 2026224.70225.20223.20224.70224.70+0.81%00.00
Sep 08, 2026222.90308.00221.50222.90222.90+8.47%00.00
Sep 07, 2026205.50330.00110.00205.50205.50-6.80%00.00
Sep 04, 2026217.20219.60217.20220.50220.50-1.30%24339.87
Sep 03, 2026223.00223.00223.00223.40223.40+1.73%101.68
Sep 02, 2026221.00221.00221.00219.60219.60+1.86%71.20
Sep 01, 2026216.00216.00216.00215.60215.60+2.76%132.31
Aug 31, 2026209.80315.00209.00209.80209.80+0.10%00.00
Aug 28, 2026209.60210.30208.40209.60209.60+2.24%00.00
Aug 27, 2026205.00205.00205.00205.00205.00-0.77%00.00
Aug 26, 2026206.60207.60205.90206.60206.60+0.39%00.00
Aug 25, 2026203.80205.60203.80205.80205.80-0.10%7015.53
Aug 24, 2026207.10212.00207.10206.00206.00-0.68%14565.72