Skip to main content
Phillips 66 (PSX)
NYSE: PSX · Real-Time Price · USD
139.36
-0.06 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
140.20
+0.84 (0.60%)
After-hours: Dec 5, 2025, 7:45 PM EST

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025139.71142.53139.23139.36139.36-0.04%2,325,530
Dec 4, 2025139.72140.58137.17139.42139.42-0.31%2,168,215
Dec 3, 2025138.34140.28137.08139.85139.851.66%2,186,534
Dec 2, 2025139.37139.74136.25137.57137.57-1.57%2,028,276
Dec 1, 2025136.97140.71136.83139.76139.762.04%1,912,565
Nov 28, 2025135.43137.93135.23136.96136.961.48%909,898
Nov 26, 2025133.94136.38133.88134.96134.960.62%1,114,333
Nov 25, 2025132.69134.63131.07134.13134.130.70%1,694,828
Nov 24, 2025133.69134.22130.63133.20133.20-0.39%3,001,094
Nov 21, 2025131.91134.54130.67133.72133.721.31%2,324,951
Nov 20, 2025134.82137.01131.95131.99131.99-1.86%2,155,228
Nov 19, 2025135.76135.85133.05134.49134.49-2.83%2,927,209
Nov 18, 2025136.02139.04135.77138.41138.411.29%2,387,895
Nov 17, 2025140.73140.73136.19136.65136.65-3.98%2,813,228
Nov 14, 2025141.58143.25139.54142.32141.122.02%2,634,105
Nov 13, 2025138.34140.59138.34139.50138.321.07%2,444,206
Nov 12, 2025140.10141.75137.85138.02136.86-2.01%2,057,815
Nov 11, 2025139.60142.94139.56140.85139.661.59%2,215,758
Nov 10, 2025137.66139.87135.74138.65137.480.51%1,927,362
Nov 7, 2025138.69140.76136.65137.95136.79-0.18%2,123,965
Nov 6, 2025136.62140.41136.35138.20137.031.67%2,074,206
Nov 5, 2025135.99137.93135.06135.93134.780.13%2,207,154
Nov 4, 2025135.35136.58133.37135.75134.61-1.57%2,665,553
Nov 3, 2025136.72138.93134.58137.92136.761.31%2,636,850
Oct 31, 2025136.70137.65135.25136.14134.99-0.68%1,917,690
Oct 30, 2025137.27141.37136.06137.07135.91-0.67%3,093,927
Oct 29, 2025132.54138.78130.80138.00136.843.25%4,455,928
Oct 28, 2025134.07135.74133.66133.66132.53-1.30%2,367,039
Oct 27, 2025135.31136.13134.09135.42134.280.33%2,501,817
Oct 24, 2025136.84137.36134.95134.98133.84-0.61%1,697,882
Oct 23, 2025132.26136.97132.13135.81134.663.36%2,824,646
Oct 22, 2025129.16131.46127.75131.40130.292.18%2,144,748
Oct 21, 2025130.56130.64126.92128.60127.52-1.33%2,315,049
Oct 20, 2025129.37131.09129.37130.34129.240.83%1,997,926
Oct 17, 2025129.03130.85128.39129.27128.180.71%1,756,900
Oct 16, 2025130.00130.64127.67128.36127.28-0.93%2,161,453
Oct 15, 2025131.92132.32128.73129.57128.48-0.97%1,864,622
Oct 14, 2025128.14132.97127.67130.84129.740.81%1,941,314
Oct 13, 2025128.00129.97127.55129.79128.702.39%1,219,136
Oct 10, 2025130.02131.72126.74126.76125.69-3.30%1,963,583
Oct 9, 2025132.12133.04130.47131.09129.98-0.16%1,577,050
Oct 8, 2025132.55132.84130.40131.30130.19-0.81%1,772,564
Oct 7, 2025132.60132.90129.32132.37131.25-0.41%1,918,022
Oct 6, 2025133.08135.18131.77132.92131.80-0.07%1,609,952
Oct 3, 2025136.99138.14132.92133.01131.89-1.43%2,000,691
Oct 2, 2025134.00136.20133.27134.94133.800.26%1,829,381
Oct 1, 2025135.35136.45134.23134.59133.46-1.05%2,258,532
Sep 30, 2025136.31137.21134.19136.02134.87-1.13%2,240,035
Sep 29, 2025139.62139.62136.40137.57136.41-1.36%2,810,472
Sep 26, 2025139.78142.35138.68139.46138.280.27%2,891,069