tiprankstipranks
Trending News
More News >
Phillips 66 Common Stock (PSX)
NYSE:PSX
US Market
Advertisement

Phillips 66 (PSX) Historical Prices

Compare
3,937 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2025
136.31
137.21
134.19
136.02
136.02
-1.13%
2,240,035
0.88
Sep 29, 2025
139.62
139.62
136.40
137.57
137.57
-1.36%
2,810,472
1.11
Sep 26, 2025
139.78
142.35
138.68
139.46
139.46
+0.27%
2,891,069
1.09
Sep 25, 2025
136.47
139.57
134.97
139.08
139.08
+1.82%
5,158,939
1.97
Sep 24, 2025
133.02
137.69
132.64
136.59
136.59
+3.26%
3,000,972
1.14
Sep 23, 2025
130.29
133.96
130.13
132.28
132.28
+2.09%
3,815,635
1.45
Sep 22, 2025
129.23
131.24
128.63
129.57
129.57
-0.12%
3,362,105
1.27
Sep 19, 2025
131.72
132.01
128.38
129.72
129.72
-1.24%
9,244,775
3.51
Sep 18, 2025
134.10
134.10
130.94
131.35
131.35
-1.34%
3,180,381
1.19
Sep 17, 2025
132.32
134.76
132.00
133.14
133.14
+0.08%
3,287,562
1.21
Sep 16, 2025
132.15
133.59
131.50
133.04
133.04
+1.42%
1,767,569
0.64
Sep 15, 2025
130.79
132.13
130.16
131.18
131.18
+0.31%
1,730,320
0.62
Sep 12, 2025
132.69
133.30
130.69
130.78
130.78
-1.31%
1,380,843
0.50
Sep 11, 2025
131.44
133.36
131.11
132.52
132.52
+0.84%
2,155,893
0.77
Sep 10, 2025
131.97
133.69
128.36
131.42
131.42
-0.66%
2,424,723
0.87
Sep 09, 2025
131.35
135.22
130.14
132.29
132.29
+1.60%
2,830,762
1.02
Sep 08, 2025
132.04
132.45
129.85
130.21
130.21
-1.02%
2,802,391
1.00
Sep 05, 2025
130.79
132.25
129.85
131.55
131.55
-0.02%
1,828,616
0.65
Sep 04, 2025
130.64
132.18
129.93
131.58
131.58
+0.80%
1,832,221
0.65
Sep 03, 2025
131.50
133.84
129.67
130.53
130.53
-2.47%
2,290,258
0.81
Sep 02, 2025
132.73
133.95
132.02
133.84
133.84
+0.19%
2,113,980
0.74
Aug 29, 2025
132.82
134.34
132.06
133.58
133.58
+0.56%
1,530,729
0.53
Aug 28, 2025
132.82
133.35
131.50
132.83
132.83
+0.16%
1,982,338
0.68
Aug 27, 2025
129.75
133.33
129.22
132.62
132.62
+2.10%
2,031,923
0.70
Aug 26, 2025
128.64
130.09
128.14
129.89
129.89
+0.29%
2,777,492
0.96
Aug 25, 2025
129.45
130.93
128.98
129.52
129.52
-0.32%
2,051,202
0.71
Aug 22, 2025
125.00
130.65
124.88
129.94
129.94
+4.41%
2,674,117
0.92
Aug 21, 2025
122.97
124.70
122.25
124.45
124.45
+0.71%
2,174,688
0.73
Aug 20, 2025
122.86
124.29
122.13
123.57
123.57
+1.15%
1,720,422
0.57
Aug 19, 2025
121.55
124.10
121.24
122.17
122.17
+0.44%
1,600,468
0.52
Aug 18, 2025
122.43
123.53
122.25
122.84
121.64
+0.36%
1,858,168
0.60
Aug 15, 2025
123.54
124.85
122.57
123.61
122.40
+1.71%
2,303,677
0.75
Aug 14, 2025
121.16
122.95
119.80
122.73
121.53
+1.11%
2,095,643
0.68
Aug 13, 2025
119.91
122.58
119.54
122.58
121.38
+3.12%
2,359,186
0.73
Aug 12, 2025
119.23
121.71
118.64
120.04
118.87
+2.41%
1,749,152
0.53
Aug 11, 2025
119.79
120.70
118.07
118.37
117.21
+0.34%
1,699,625
0.52
Aug 08, 2025
119.67
120.84
118.88
119.13
117.97
+0.84%
1,694,173
0.51
Aug 07, 2025
121.53
122.34
119.07
119.30
118.13
+0.53%
1,587,566
0.48
Aug 06, 2025
122.90
123.28
119.28
119.84
118.67
-0.86%
2,080,758
0.63
Aug 05, 2025
122.50
122.64
119.80
122.07
120.88
+1.49%
1,512,750
0.45
Aug 04, 2025
120.28
122.02
119.60
121.46
120.27
+2.56%
2,102,215
0.63
Aug 01, 2025
121.88
122.39
119.17
119.60
118.43
-2.27%
2,162,494
0.65
Jul 31, 2025
124.34
125.03
122.97
123.58
122.37
+0.32%
3,926,259
1.18
Jul 30, 2025
127.22
127.59
123.77
124.40
123.18
-2.17%
3,193,780
0.97
Jul 29, 2025
127.36
128.52
126.08
128.41
127.16
+1.56%
2,395,738
0.73
Jul 28, 2025
125.56
127.83
125.56
127.69
126.44
+3.18%
2,690,475
0.81
Jul 25, 2025
125.81
126.79
122.74
124.97
123.75
+1.51%
3,666,550
1.11
Jul 24, 2025
126.73
127.10
122.56
124.32
123.10
-1.80%
3,508,238
1.07
Jul 23, 2025
126.68
128.06
126.16
127.85
126.60
+2.34%
2,281,539
0.69
Jul 22, 2025
126.00
127.57
125.81
126.16
124.93
+1.08%
2,225,129
0.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis