Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Phillips 66 (PSX)

182.18
-2.63 (-1.42%)
NYSE · Last Trade: Mar 31st, 9:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Phillips 66 (PSX)

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026185.02187.37178.63182.184,551,519182.18
3/30/2026189.50190.61184.75184.812,804,846184.81
3/27/2026183.26188.53181.96188.283,568,433188.28
3/26/2026181.36187.57181.31184.013,276,321184.01
3/25/2026181.90185.23179.76181.292,740,148181.29
3/24/2026178.78185.37178.26184.124,236,564184.12
3/23/2026171.12178.59171.00176.763,061,091176.76
3/20/2026178.31178.87174.92175.476,069,215175.47
3/19/2026174.37179.01173.25178.345,246,881178.34
3/18/2026174.90177.41172.74172.744,514,877172.74
3/17/2026174.62175.21171.51172.713,685,402172.71
3/16/2026173.22174.68171.00173.483,140,343173.48
3/13/2026172.89176.18172.16172.743,607,150172.74
3/12/2026169.55178.38169.50174.096,524,916174.09
3/11/2026163.34169.50162.63169.503,783,146169.50
3/10/2026162.00165.86160.63162.503,615,996162.50
3/09/2026168.02168.02161.74163.004,719,063163.00
3/06/2026166.61167.82161.60165.963,481,516165.96
3/05/2026166.82169.62164.34166.444,349,968166.44
3/04/2026158.68165.07158.31164.722,824,081164.72
3/03/2026162.00163.38156.24159.782,919,350159.78
3/02/2026159.51160.64155.77160.182,938,317160.18
2/27/2026152.21154.33149.71154.334,251,374154.33
2/26/2026151.00154.24149.14152.462,476,203152.46
2/25/2026154.97155.28149.73151.912,856,376151.91
2/24/2026153.79154.83152.01154.361,712,092154.36
2/23/2026154.18157.20152.25154.852,905,939154.85
2/20/2026155.03157.05154.00155.752,604,330155.75
2/19/2026158.21159.07155.10155.412,301,494155.41
2/18/2026159.72160.43156.85157.402,608,587157.40
2/17/2026160.00162.26156.31158.164,098,389158.16
2/13/2026155.60159.81155.00159.771,806,094159.77
2/12/2026161.17163.79156.07156.262,274,917156.26
2/11/2026159.48161.53158.09161.502,048,160161.50
2/10/2026157.18157.62155.78157.311,531,881157.31
2/09/2026159.00159.05156.14157.502,118,523157.50
2/06/2026154.71159.15154.70157.802,414,690157.80
2/05/2026152.30154.59150.19154.432,500,929154.43
2/04/2026150.00155.99148.40154.694,674,159154.69
2/03/2026143.25148.10141.44148.094,261,408148.09
2/02/2026141.00143.09140.19142.242,606,856142.24
1/30/2026143.09143.77140.64143.561,869,833143.56
1/29/2026145.00147.96143.97144.082,290,885144.08
1/28/2026141.28142.36139.36142.081,676,421142.08
1/27/2026141.50142.50139.92140.011,621,639140.01
1/26/2026143.09143.25139.95140.391,341,656140.39
1/23/2026143.71146.88141.46141.542,046,794141.54
1/22/2026140.84143.13140.05141.932,545,916141.93
1/21/2026141.24143.83140.40141.642,549,394141.64
1/20/2026139.00140.24136.79138.472,128,384138.47
1/16/2026139.00140.78138.02138.282,438,205138.28
1/15/2026140.30141.72139.40140.012,004,972140.01
1/14/2026139.34143.27138.66141.392,309,084141.39
1/13/2026138.54140.68137.56137.702,794,020137.70
1/12/2026141.74141.85137.86138.852,401,311138.85
1/09/2026144.88145.68141.70142.162,712,322142.16
1/08/2026138.59144.85136.69144.222,944,243144.22
1/07/2026138.00143.11135.51137.884,179,333137.88
1/06/2026139.74140.60136.12136.652,995,925136.65
1/05/2026136.00141.99136.00139.984,814,000139.98
1/02/2026129.00130.63128.72130.571,777,166130.57