Education
About Us
Working with TipRanks
Follow Us
Phillips 66 Common Stock (PSX)
NYSE:PSX
Time Period
1Y
Events
Historical Prices
Rows:
May 16, 2025
125.34
125.82
123.05
125.73
125.73
+0.77%
3,242,938
0.87
May 15, 2025
123.03
125.02
122.65
124.77
124.77
+0.06%
2,372,101
0.64
May 14, 2025
124.10
125.86
123.84
124.70
124.70
-0.69%
3,215,898
0.86
May 13, 2025
123.61
126.69
121.21
125.57
125.57
+5.81%
11,117,300
3.01
May 12, 2025
117.54
119.70
117.30
118.68
118.68
+7.00%
4,530,008
1.24
May 09, 2025
110.59
111.17
109.39
110.92
110.92
+1.58%
2,396,924
0.66
May 08, 2025
106.39
110.35
106.34
109.19
109.19
+3.45%
2,679,822
0.73
May 07, 2025
105.47
106.34
104.83
105.55
105.55
+0.15%
1,748,025
0.48
May 06, 2025
107.20
108.22
105.38
105.39
105.39
-1.41%
2,348,535
0.64
May 05, 2025
105.83
108.57
105.71
106.90
106.90
-0.23%
2,710,993
0.73
May 02, 2025
105.24
107.49
103.38
107.15
107.15
+3.57%
2,588,739
0.68
May 01, 2025
104.27
105.71
103.35
103.46
103.46
-0.58%
2,608,634
0.68
Apr 30, 2025
104.36
104.53
102.16
104.06
104.06
-1.83%
3,211,245
0.84
Apr 29, 2025
104.33
106.36
104.33
106.00
106.00
+0.21%
1,564,445
0.41
Apr 28, 2025
103.29
106.28
103.03
105.78
105.78
+1.74%
2,295,516
0.60
Apr 25, 2025
103.28
104.06
101.54
103.97
103.97
-0.69%
3,056,426
0.80
Apr 24, 2025
103.57
105.06
102.73
104.69
104.69
+1.86%
2,536,839
0.66
Apr 23, 2025
103.32
104.80
101.87
102.78
102.78
+1.86%
3,055,122
0.80
Apr 22, 2025
99.38
101.30
98.45
100.90
100.90
+4.01%
2,908,627
0.76
Apr 21, 2025
97.45
97.70
95.70
97.01
97.01
-2.11%
2,326,663
0.61
Apr 17, 2025
97.85
100.29
97.71
99.10
99.10
+2.62%
2,437,257
0.64
Apr 16, 2025
96.66
98.84
96.11
96.57
96.57
+0.37%
1,951,934
0.51
Apr 15, 2025
97.74
99.16
96.12
96.21
96.21
-1.65%
2,347,825
0.61
Apr 14, 2025
99.74
100.16
96.14
97.82
97.82
+0.45%
2,523,995
0.65
Apr 11, 2025
96.71
98.28
93.50
97.38
97.38
+0.40%
3,572,100
0.92
Apr 10, 2025
100.14
101.11
93.69
96.99
96.99
-5.95%
4,512,064
1.17
Apr 09, 2025
91.60
105.81
91.01
103.13
103.13
+11.05%
11,450,700
3.08
Apr 08, 2025
99.15
99.99
91.18
92.87
92.87
-3.85%
4,682,421
1.27
Apr 07, 2025
95.44
102.03
93.00
96.59
96.59
-2.25%
5,958,672
1.65
Apr 04, 2025
102.64
103.38
95.67
98.81
98.81
-7.81%
6,421,249
1.80
Apr 03, 2025
117.46
118.78
106.65
107.18
107.18
-13.61%
6,783,576
1.94
Apr 02, 2025
123.00
124.21
122.54
124.06
124.06
-0.23%
2,216,637
0.63
Apr 01, 2025
123.62
124.64
120.53
124.35
124.35
+0.70%
2,000,927
0.57
Mar 31, 2025
121.24
124.35
120.78
123.48
123.48
+1.41%
2,179,305
0.62
Mar 28, 2025
124.53
125.00
121.24
121.76
121.76
-2.37%
2,433,213
0.70
Mar 27, 2025
125.22
125.86
123.72
124.72
124.72
-1.46%
1,762,268
0.50
Mar 26, 2025
126.91
128.63
126.10
126.57
126.57
+0.86%
1,714,766
0.47
Mar 25, 2025
126.94
127.97
125.29
125.49
125.49
-0.77%
2,331,859
0.64
Mar 24, 2025
125.55
127.60
124.97
126.47
126.47
+0.78%
4,032,702
1.10
Mar 21, 2025
128.53
129.05
124.79
125.49
125.49
-2.59%
4,624,731
1.27
Mar 20, 2025
127.96
129.30
127.37
128.82
128.82
-0.14%
2,134,235
0.58
Mar 19, 2025
128.50
129.77
127.16
129.00
129.00
+0.46%
2,194,244
0.60
Mar 18, 2025
129.94
130.22
127.68
128.41
128.41
-0.60%
2,627,840
0.72
Mar 17, 2025
127.08
129.82
126.58
129.19
129.19
+1.94%
3,865,444
1.06
Mar 14, 2025
123.59
127.08
122.37
126.73
126.73
+3.45%
3,469,799
0.96
Mar 13, 2025
123.68
126.57
121.72
122.50
122.50
-1.19%
5,283,080
1.47
Mar 12, 2025
122.98
124.90
122.25
123.98
123.98
+0.35%
3,194,510
0.89
Mar 11, 2025
126.72
126.89
121.86
123.55
123.55
-2.05%
4,125,185
1.16
Mar 10, 2025
126.56
128.91
124.92
126.13
126.13
-0.04%
3,571,758
1.01
Mar 07, 2025
122.56
127.05
122.56
126.18
126.18
+2.76%
3,463,709
0.98
Rows: