Phillips 66 (PSX) Historical Stock Data
124.70 ↓0.87 (-0.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSX is up 0.12% a day on average. There have been 18 days where Phillips 66 closed green and 12 days where PSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 124.10 | 124.70 | ↑$0.60 (0.48%) | 123.84 | 125.86 | 3.21M |
| 2025-05-13 | 123.61 | 125.57 | ↑$1.96 (1.59%) | 121.21 | 126.68 | 10.19M |
| 2025-05-12 | 117.54 | 118.68 | ↑$1.14 (0.97%) | 117.30 | 119.64 | 4.53M |
| 2025-05-09 | 110.59 | 110.92 | ↑$0.33 (0.30%) | 109.39 | 111.17 | 2.40M |
| 2025-05-08 | 106.39 | 109.19 | ↑$2.80 (2.63%) | 106.34 | 110.35 | 2.68M |
| 2025-05-07 | 105.47 | 105.55 | ↑$0.08 (0.08%) | 104.87 | 106.34 | 1.75M |
| 2025-05-06 | 107.20 | 105.39 | ↓$1.81 (-1.69%) | 105.38 | 108.06 | 2.34M |
| 2025-05-05 | 105.83 | 106.90 | ↑$1.07 (1.01%) | 105.71 | 108.57 | 2.71M |
| 2025-05-02 | 105.24 | 107.15 | ↑$1.91 (1.81%) | 103.38 | 107.49 | 2.12M |
| 2025-05-01 | 104.27 | 103.46 | ↓$0.81 (-0.78%) | 103.35 | 105.71 | 2.60M |
| 2025-04-30 | 104.36 | 104.06 | ↓$0.30 (-0.29%) | 102.16 | 104.53 | 2.32M |
| 2025-04-29 | 104.33 | 106.00 | ↑$1.67 (1.60%) | 104.33 | 106.36 | 1.56M |
| 2025-04-28 | 103.29 | 105.78 | ↑$2.49 (2.41%) | 103.03 | 106.28 | 1.81M |
| 2025-04-25 | 103.28 | 103.97 | ↑$0.69 (0.67%) | 101.54 | 104.06 | 3.06M |
| 2025-04-24 | 103.57 | 104.69 | ↑$1.12 (1.08%) | 102.73 | 105.06 | 2.08M |
| 2025-04-23 | 103.32 | 102.78 | ↓$0.54 (-0.52%) | 101.87 | 104.80 | 3.06M |
| 2025-04-22 | 99.38 | 100.90 | ↑$1.52 (1.53%) | 98.45 | 101.29 | 2.20M |
| 2025-04-21 | 97.45 | 97.01 | ↓$0.44 (-0.45%) | 95.71 | 97.70 | 1.53M |
| 2025-04-17 | 97.85 | 99.10 | ↑$1.25 (1.28%) | 97.71 | 100.29 | 2.44M |
| 2025-04-16 | 96.66 | 96.57 | ↓$0.09 (-0.09%) | 96.11 | 98.84 | 1.95M |
| 2025-04-15 | 97.74 | 96.21 | ↓$1.53 (-1.57%) | 96.12 | 99.16 | 2.35M |
| 2025-04-14 | 99.74 | 97.82 | ↓$1.92 (-1.92%) | 96.14 | 100.16 | 2.52M |
| 2025-04-11 | 96.71 | 97.38 | ↑$0.67 (0.69%) | 93.50 | 98.28 | 3.57M |
| 2025-04-10 | 100.14 | 96.99 | ↓$3.15 (-3.15%) | 93.69 | 101.11 | 4.51M |
| 2025-04-09 | 91.60 | 103.13 | ↑$11.53 (12.59%) | 91.01 | 105.81 | 11.45M |
| 2025-04-08 | 99.15 | 92.87 | ↓$6.28 (-6.33%) | 91.18 | 99.99 | 4.68M |
| 2025-04-07 | 95.44 | 96.59 | ↑$1.15 (1.20%) | 93.00 | 102.03 | 5.96M |
| 2025-04-04 | 102.64 | 98.81 | ↓$3.83 (-3.73%) | 95.67 | 103.38 | 6.42M |
| 2025-04-03 | 117.46 | 107.18 | ↓$10.28 (-8.75%) | 106.65 | 118.78 | 6.79M |
| 2025-04-02 | 123.00 | 124.06 | ↑$1.06 (0.86%) | 122.54 | 124.21 | 2.22M |
Create an account or log in to view more rows.
$PSX Ride this train. You won't regret.
$PSX what happened
$PSX ugh oh
we heatin back up
$PSX bag holders for life club
$PSX I think I like this stock more everyday
$PSX it's true....
$PSX rocket fuel tanks are full. Gonna shoot to the stars
$PSX my lotto for earnings
$PSX diamond balls
$PSX love this stock!!!!