Dark

PSX
PHILLIPS 66
stock NYSE

At Close

Sep 21, 2026 3:59:57 PM EDT

261.85USD-4.130%(-11.28)3,342,981

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

269.99USD-1.150%(-3.14)4,026

After-hours

Sep 21, 2026 4:30:30 PM EDT

262.10USD+0.095%(+0.25)819

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	272.3400	275.9400	259.5400	261.8500	-4.130%	3,342,981	0.000%
2026-09-18	272.2400	277.1200	271.4200	273.1300	-0.394%	10,174,359	-4.130%
2026-09-17	261.4400	274.2100	260.5000	274.2100	+3.620%	3,577,017	-4.507%
2026-09-16	260.4600	267.2900	259.3550	264.6300	-0.113%	2,671,653	-1.051%
2026-09-15	258.1200	266.6991	257.9700	264.9300	+3.062%	2,879,686	-1.163%
2026-09-14	263.1000	264.8600	253.4100	257.0600	-0.929%	3,531,648	+1.863%
2026-09-11	258.6300	265.4300	258.5000	259.4700	+0.371%	2,581,923	+0.917%
2026-09-10	263.7600	263.7600	257.8550	258.5100	-0.870%	2,942,954	+1.292%
2026-09-09	262.1900	263.6587	257.9310	260.7800	+0.633%	2,182,100	+0.410%
2026-09-08	260.0000	261.0000	258.3000	259.1400	+1.588%	2,510,873	+1.046%
2026-09-04	251.7800	256.9757	248.0000	255.0900	+0.169%	2,285,019	+2.650%
2026-09-03	255.8100	260.6800	253.9900	254.6600	-0.558%	2,718,117	+2.823%
2026-09-02	250.0900	258.4800	249.4700	256.0900	+1.615%	2,890,744	+2.249%
2026-09-01	251.6600	252.0500	247.1350	252.0200	+2.206%	3,099,714	+3.900%
2026-08-31	248.1200	250.6600	243.1500	246.5800	+1.053%	4,441,200	+6.193%
2026-08-28	241.2200	244.6550	239.8700	244.0100	+1.751%	1,729,185	+7.311%
2026-08-27	242.5300	244.6500	237.1250	239.8100	-0.999%	2,420,609	+9.191%
2026-08-26	234.0600	244.1500	233.5500	242.2300	+2.250%	2,235,653	+8.100%
2026-08-25	239.5000	242.0000	236.5600	236.9000	-2.091%	2,176,554	+10.532%
2026-08-24	241.1000	246.0000	239.5050	241.9600	-0.375%	2,301,491	+8.220%
2026-08-21	240.2800	244.4700	240.0000	242.8700	+1.196%	2,653,862	+7.815%
2026-08-20	243.2600	246.9500	239.2800	240.0000	-0.945%	3,109,844	+9.104%
2026-08-19	244.2400	244.7323	240.2201	242.2900	-0.493%	2,997,994	+8.073%
2026-08-18	240.0000	243.6000	238.2000	243.4900	+1.222%	3,108,145	+7.540%
2026-08-17	234.5000	240.6700	232.9600	240.5500	+2.971%	3,820,902	+8.855%
2026-08-14	232.6600	236.1400	229.4175	233.6100	+0.430%	2,654,166	+12.089%
2026-08-13	223.9700	232.8900	223.4200	232.6100	+3.116%	2,392,518	+12.570%
2026-08-12	221.2300	226.6000	221.2300	225.5800	+0.544%	2,575,605	+16.079%
2026-08-11	215.0000	224.6800	214.2050	224.3600	+4.102%	2,913,852	+16.710%
2026-08-10	207.9100	215.8500	206.9700	215.5200	+5.694%	3,081,315	+21.497%
2026-08-07	202.4400	206.0400	200.5000	203.9100	-0.783%	2,909,278	+28.414%
2026-08-06	208.9700	210.2800	201.2500	205.5200	+1.466%	2,547,881	+27.409%
2026-08-05	209.8200	211.4300	200.3100	202.5500	-1.622%	3,834,182	+29.277%
2026-08-04	202.4300	206.8400	200.6000	205.8900	-0.145%	3,489,945	+27.180%
2026-08-03	209.1500	211.5900	205.0600	206.1900	-2.594%	1,992,179	+26.995%
2026-07-31	213.5000	213.9900	208.8600	211.6800	+0.513%	2,913,538	+23.701%
2026-07-30	205.0000	211.6800	203.9100	210.6000	+1.833%	1,982,902	+24.335%
2026-07-29	210.0000	211.6560	206.0000	206.8100	+0.466%	2,271,114	+26.614%
2026-07-28	208.4900	210.1100	205.1800	205.8500	-0.948%	2,093,098	+27.204%
2026-07-27	203.9000	208.9500	200.8000	207.8200	+0.508%	1,935,722	+25.998%
2026-07-24	206.2100	210.6350	205.3500	206.7700	-0.101%	1,664,715	+26.638%
2026-07-23	214.5800	215.3100	205.7550	206.9800	-2.095%	3,809,028	+26.510%
2026-07-22	216.0000	216.0800	210.2700	211.4100	-0.405%	2,584,333	+23.859%
2026-07-21	210.8800	212.3900	209.3800	212.2700	+1.662%	2,241,421	+23.357%
2026-07-20	206.0700	211.0450	206.0700	208.8000	+0.938%	2,119,653	+25.407%
2026-07-17	205.6200	207.1400	203.4500	206.8600	+2.752%	2,363,339	+26.583%
2026-07-16	198.3100	202.7200	197.6200	201.3200	+2.631%	2,627,835	+30.067%
2026-07-15	200.3600	200.4550	194.2000	196.1600	-2.626%	2,471,343	+33.488%
2026-07-14	200.0000	201.6550	198.4600	201.4500	+1.594%	2,853,347	+29.983%
2026-07-13	192.2400	198.5800	191.1200	198.2900	+5.272%	3,092,127	+32.054%
2026-07-10	191.8400	193.0400	186.0850	188.3600	-0.769%	2,664,499	+39.016%
2026-07-09	188.9800	190.6600	187.2200	189.8200	+1.070%	2,599,508	+37.946%
2026-07-08	182.4350	189.8730	181.6200	187.8100	+5.016%	3,817,292	+39.423%
2026-07-07	178.5700	180.8900	175.8800	178.8400	+0.852%	2,516,789	+46.416%
2026-07-06	175.4400	179.2400	175.4400	177.3300	+0.516%	1,921,340	+47.663%
2026-07-02	176.0000	179.1600	174.5900	176.4200	+1.100%	1,957,660	+48.424%
2026-07-01	169.7100	174.5900	169.6850	174.5000	+3.224%	2,481,466	+50.057%
2026-06-30	175.0750	175.6300	168.8300	169.0500	-2.873%	3,668,123	+54.895%
2026-06-29	173.9900	177.9900	173.5800	174.0500	+1.398%	2,680,617	+50.445%
2026-06-26	171.0000	173.6100	170.7500	171.6500	-0.064%	3,027,490	+52.549%
2026-06-25	166.9200	173.0300	166.8700	171.7600	+1.850%	2,785,540	+52.451%
2026-06-24	167.3800	170.2500	165.4700	168.6400	-0.998%	3,363,947	+55.272%
2026-06-23	168.5000	171.8100	166.9554	170.3400	+1.146%	3,320,204	+53.722%
2026-06-22	166.3200	169.1350	164.8100	168.4100	+1.366%	3,796,780	+55.484%
2026-06-18	165.6900	167.0000	164.1000	166.1400	-0.616%	5,626,600	+57.608%
2026-06-17	171.6500	171.9400	166.9100	167.1700	-2.808%	4,311,265	+56.637%
2026-06-16	170.6500	173.0400	170.4100	172.0000	-0.727%	1,802,859	+52.238%
2026-06-15	173.5900	174.5000	171.0200	173.2600	-3.449%	3,029,348	+51.131%
2026-06-12	177.6100	181.8700	176.7050	179.4500	+0.758%	2,706,708	+45.918%
2026-06-11	185.2800	185.7500	177.8700	178.1000	-1.992%	2,035,295	+47.024%
2026-06-10	180.8750	185.9800	179.7000	181.7200	+1.520%	2,029,322	+44.095%
2026-06-09	182.1100	182.9900	176.9610	179.0000	-2.410%	1,682,402	+46.285%
2026-06-08	185.0300	188.0000	182.1600	183.4200	+0.186%	1,938,080	+42.760%
2026-06-05	183.6300	186.0500	181.1100	183.0800	-0.576%	2,229,359	+43.025%
2026-06-04	182.3800	186.1900	181.1800	184.1400	-0.292%	1,309,822	+42.202%
2026-06-03	184.0000	187.5200	182.2100	184.6800	+1.161%	1,846,607	+41.786%
2026-06-02	179.5400	183.2000	179.2701	182.5600	+1.287%	1,309,261	+43.432%
2026-06-01	178.0000	182.6199	177.2500	180.2400	+2.479%	1,881,282	+45.279%
2026-05-29	175.9700	177.4100	174.3400	175.8800	-0.470%	3,299,112	+48.880%
2026-05-28	177.2500	179.4000	176.0300	176.7100	+1.191%	2,234,416	+48.181%
2026-05-27	171.3500	176.5500	170.0200	174.6300	+0.431%	2,388,779	+49.946%
2026-05-26	175.7000	179.9300	173.7900	173.8800	-2.144%	1,748,726	+50.592%
2026-05-22	174.3700	178.1900	173.5100	177.6900	+2.091%	1,899,285	+47.363%
2026-05-21	181.2800	181.6300	173.2300	174.0500	-2.950%	2,718,034	+50.445%
2026-05-20	182.9500	184.7150	177.3000	179.3400	-1.667%	2,240,362	+46.008%
2026-05-19	181.0100	183.6999	177.7574	182.3800	+1.435%	2,841,889	+43.574%
2026-05-18	173.4900	180.0700	171.8424	179.8000	+2.043%	1,984,139	+45.634%
2026-05-15	173.3900	176.5400	173.1200	176.2000	+2.735%	2,066,211	+48.610%
2026-05-14	172.2400	173.6000	170.6900	171.5100	-0.180%	2,186,443	+52.673%
2026-05-13	176.1600	177.0200	170.8400	171.8200	-2.058%	3,347,001	+52.398%
2026-05-12	176.8400	177.6499	175.1000	175.4300	+0.040%	3,256,857	+49.262%
2026-05-11	173.5100	176.3400	171.5600	175.3600	+2.215%	2,432,410	+49.321%
2026-05-08	168.0800	171.9600	166.8200	171.5600	+1.931%	2,917,678	+52.629%
2026-05-07	168.3900	170.2100	165.4400	168.3100	-1.986%	2,477,480	+55.576%
2026-05-06	173.5500	175.4500	169.8900	171.7200	-4.738%	2,379,381	+52.487%
2026-05-05	178.7600	181.4100	177.9300	180.2600	+1.003%	1,687,776	+45.262%
2026-05-04	176.1800	180.6700	175.1250	178.4700	+1.294%	2,368,942	+46.719%
2026-05-01	178.0000	180.2500	172.7800	176.1900	-1.652%	2,431,721	+48.618%
2026-04-30	172.5800	179.3800	171.4750	179.1500	+3.262%	3,613,550	+46.162%
2026-04-29	165.1500	177.1599	165.0000	173.4900	+5.063%	3,756,126	+50.931%
2026-04-28	166.7600	167.2000	164.5601	165.1300	+0.628%	2,828,852	+58.572%
2026-04-27	163.2500	166.9800	163.1300	164.1000	+0.768%	2,771,428	+59.567%
2026-04-24	161.0000	162.9600	160.0500	162.8500	+2.081%	2,434,500	+60.792%
2026-04-23	161.4300	162.5700	158.0000	159.5300	-0.697%	2,287,088	+64.138%
2026-04-22	160.7600	161.8528	159.8100	160.6500	+0.797%	1,945,784	+62.994%
2026-04-21	157.5500	160.0800	155.5800	159.3800	+2.331%	1,807,267	+64.293%
2026-04-20	155.8300	157.1200	154.6400	155.7500	-0.396%	2,119,469	+68.122%
2026-04-17	157.0800	158.4399	153.5800	156.3700	-4.261%	3,694,417	+67.455%
2026-04-16	161.9000	165.0300	161.8750	163.3300	+1.171%	2,480,745	+60.320%
2026-04-15	157.9000	161.8600	156.9102	161.4400	+1.688%	2,311,458	+62.196%
2026-04-14	159.3700	160.2400	157.1660	158.7600	-1.022%	2,481,173	+64.934%
2026-04-13	161.0600	162.6400	158.4000	160.4000	+0.722%	3,222,083	+63.248%
2026-04-10	160.1900	161.6000	156.5200	159.2500	-1.130%	2,927,060	+64.427%
2026-04-09	168.0100	170.0000	159.9000	161.0700	-4.125%	3,308,776	+62.569%
2026-04-08	166.7000	168.8500	163.1650	168.0000	-3.835%	3,781,850	+55.863%
2026-04-07	172.1000	177.1500	171.5100	174.7000	-1.483%	3,815,599	+49.886%
2026-04-06	175.4700	177.3600	173.6700	177.3300	+0.636%	2,247,672	+47.663%
2026-04-02	180.6400	181.2900	174.8200	176.2100	+0.325%	2,947,467	+48.601%
2026-04-01	180.0100	181.2600	173.1500	175.6400	-3.590%	5,706,992	+49.083%
2026-03-31	185.0200	187.3700	178.6250	182.1800	-1.423%	4,551,746	+43.731%
2026-03-30	189.5000	190.6100	184.7500	184.8100	-1.843%	2,805,295	+41.686%
2026-03-27	183.2600	188.5300	181.9550	188.2800	+2.321%	3,568,430	+39.075%
2026-03-26	181.3600	187.5699	181.3100	184.0100	+1.500%	3,276,081	+42.302%
2026-03-25	181.9000	185.2300	179.7600	181.2900	-1.537%	2,658,212	+44.437%
2026-03-24	178.7800	185.3700	178.2600	184.1200	+4.164%	4,235,517	+42.217%
2026-03-23	171.1200	178.5900	171.0000	176.7600	+0.735%	3,061,111	+48.139%
2026-03-20	178.3100	178.8700	174.9200	175.4700	-1.609%	6,069,078	+49.228%
2026-03-19	174.3700	179.0150	173.2500	178.3400	+3.242%	5,247,863	+46.826%
2026-03-18	174.9000	177.4150	172.7400	172.7400	+0.017%	4,505,827	+51.586%
2026-03-17	174.6200	175.2100	171.5100	172.7100	-0.444%	3,685,492	+51.613%
2026-03-16	173.2200	174.6750	171.0000	173.4800	+0.428%	3,140,642	+50.940%
2026-03-13	172.8900	176.1800	172.1601	172.7400	-0.775%	3,607,150	+51.586%
2026-03-12	169.5500	178.3800	169.5000	174.0900	+2.708%	6,527,694	+50.411%
2026-03-11	163.3400	169.5000	162.6300	169.5000	+4.308%	3,784,896	+54.484%
2026-03-10	162.0000	165.8600	160.6246	162.5000	-0.307%	3,616,433	+61.138%
2026-03-09	168.0200	168.0200	161.7400	163.0000	-1.784%	4,719,134	+60.644%
2026-03-06	166.6100	167.8231	161.6000	165.9600	-0.288%	3,481,514	+57.779%
2026-03-05	166.8200	169.6200	164.3400	166.4400	+1.044%	4,350,131	+57.324%
2026-03-04	158.6800	165.0750	158.3100	164.7200	+3.092%	2,823,385	+58.967%
2026-03-03	162.0000	163.3800	156.2400	159.7800	-0.250%	2,919,711	+63.882%
2026-03-02	159.5100	160.6400	155.7700	160.1800	+3.791%	2,938,991	+63.472%
2026-02-27	152.2100	154.3300	149.7100	154.3300	+1.227%	4,251,154	+69.669%
2026-02-26	151.0000	154.2400	149.1400	152.4600	+0.362%	2,469,895	+71.750%
2026-02-25	154.9700	155.2750	149.7300	151.9100	-1.587%	2,856,662	+72.372%
2026-02-24	153.7900	154.8300	152.0100	154.3600	-0.316%	1,712,101	+69.636%
2026-02-23	154.1800	157.2000	152.2550	154.8500	-0.578%	2,906,115	+69.099%
2026-02-20	155.0300	157.0500	154.0000	155.7500	+0.219%	2,604,329	+68.122%
2026-02-19	158.2100	159.0680	155.1000	155.4100	-1.264%	2,301,433	+68.490%
2026-02-18	159.7200	160.4250	156.8500	157.4000	-0.481%	2,608,624	+66.360%
2026-02-17	160.0000	162.2600	156.3100	158.1600	-1.008%	4,098,278	+65.560%
2026-02-13	155.6000	159.8100	155.0000	159.7700	+2.246%	1,805,866	+63.892%
2026-02-12	161.1700	163.7900	156.0700	156.2600	-3.245%	2,275,165	+67.573%
2026-02-11	159.4800	161.5300	158.0853	161.5000	+2.664%	2,048,384	+62.136%
2026-02-10	157.1800	157.6150	155.7850	157.3100	-0.121%	1,536,984	+66.455%
2026-02-09	159.0000	159.0500	156.1400	157.5000	-0.190%	2,118,542	+66.254%
2026-02-06	154.7100	159.1500	154.7000	157.8000	+2.182%	2,414,622	+65.938%
2026-02-05	152.3000	154.5900	150.1900	154.4300	-0.168%	2,501,435	+69.559%
2026-02-04	150.0000	155.9900	148.4000	154.6900	+4.457%	4,674,397	+69.274%
2026-02-03	143.2500	148.1000	141.4400	148.0900	+4.113%	4,261,518	+76.818%
2026-02-02	141.0000	143.0950	140.1900	142.2400	-0.919%	2,607,097	+84.090%
2026-01-30	143.0900	143.7700	140.6400	143.5600	-0.361%	1,869,833	+82.398%
2026-01-29	145.0000	147.9600	143.9750	144.0800	+1.408%	2,290,913	+81.739%
2026-01-28	141.2800	142.3600	139.3600	142.0800	+1.478%	1,676,529	+84.298%
2026-01-27	141.5000	142.5000	139.9200	140.0100	-0.271%	1,626,206	+87.022%
2026-01-26	143.0900	143.2500	139.9500	140.3900	-0.812%	1,338,292	+86.516%
2026-01-23	143.7100	146.8800	141.4600	141.5400	-0.275%	2,046,794	+85.001%
2026-01-22	140.8400	143.1300	140.0500	141.9300	+0.205%	2,545,991	+84.492%
2026-01-21	141.2400	143.8300	140.4042	141.6400	+2.289%	2,549,433	+84.870%
2026-01-20	139.0000	140.2369	136.7900	138.4700	+0.137%	2,128,461	+89.102%
2026-01-16	139.0000	140.7795	138.0200	138.2800	-1.236%	2,438,030	+89.362%
2026-01-15	140.3000	141.7200	139.4000	140.0100	-0.976%	2,004,991	+87.022%
2026-01-14	139.3400	143.2690	138.6550	141.3900	+2.680%	2,309,163	+85.197%
2026-01-13	138.5400	140.6800	137.5650	137.7000	-0.828%	2,790,480	+90.160%
2026-01-12	141.7400	141.8500	137.8600	138.8500	-2.328%	2,401,432	+88.585%
2026-01-09	144.8800	145.6800	141.7000	142.1600	-1.428%	2,685,271	+84.194%
2026-01-08	138.5900	144.8500	136.6901	144.2200	+4.598%	2,945,913	+81.563%
2026-01-07	138.0000	143.1100	135.5100	137.8800	+0.900%	4,179,516	+89.912%
2026-01-06	139.7400	140.6000	136.1200	136.6500	-2.379%	2,996,352	+91.621%
2026-01-05	136.0000	141.9899	135.8000	139.9800	+7.207%	4,819,426	+87.062%
2026-01-02	129.0000	130.6300	128.7250	130.5700	+1.186%	1,777,066	+100.544%
2025-12-31	129.8000	130.1800	127.9900	129.0400	-0.401%	1,339,243	+102.922%
2025-12-30	129.0600	129.7600	128.6500	129.5600	+0.754%	1,482,783	+102.107%
2025-12-29	128.5400	128.7850	127.1600	128.5900	+0.658%	1,599,670	+103.632%
2025-12-26	128.2200	128.9828	127.3650	127.7500	-0.514%	1,317,362	+104.971%
2025-12-24	129.1200	130.0600	128.4100	128.4100	-0.550%	971,951	+103.917%
2025-12-23	128.9900	129.7400	128.6000	129.1200	+0.101%	1,708,191	+102.796%
2025-12-22	130.4800	131.0600	128.9350	128.9900	+0.078%	1,485,806	+103.000%
2025-12-19	129.4500	130.6518	128.0000	128.8900	-0.186%	4,842,574	+103.158%
2025-12-18	132.2500	132.4538	127.9350	129.1300	-2.167%	2,677,692	+102.780%
2025-12-17	132.0300	133.0000	130.0000	131.9900	+0.159%	4,603,904	+98.386%
2025-12-16	140.1600	140.9700	131.4600	131.7800	-6.876%	4,971,410	+98.702%
2025-12-15	141.3600	141.7800	139.4750	141.5100	+0.049%	2,992,371	+85.040%
2025-12-12	143.6700	144.0500	140.7800	141.4400	-1.387%	1,932,238	+85.132%
2025-12-11	142.0000	144.9600	141.4501	143.4300	-0.264%	2,923,550	+82.563%
2025-12-10	139.8300	143.8500	138.8950	143.8100	+2.810%	2,110,475	+82.081%
2025-12-09	138.5800	140.5650	137.8910	139.8800	+0.590%	1,309,099	+87.196%
2025-12-08	138.4100	140.0500	137.5500	139.0600	-0.215%	2,525,909	+88.300%
2025-12-05	139.7100	142.5300	139.2300	139.3600	-0.043%	2,346,077	+87.895%
2025-12-04	139.7200	140.5800	137.1714	139.4200	-0.307%	2,179,132	+87.814%
2025-12-03	138.3400	140.2800	137.0750	139.8500	+1.657%	2,186,601	+87.236%
2025-12-02	139.3700	139.7400	136.2500	137.5700	-1.567%	2,037,846	+90.339%
2025-12-01	136.9700	140.7100	136.8300	139.7600	+2.044%	2,064,231	+87.357%
2025-11-28	135.4300	137.9250	135.2300	136.9600	+1.482%	942,731	+91.187%
2025-11-26	133.9400	136.3800	133.8800	134.9600	+0.619%	1,128,452	+94.020%
2025-11-25	132.6900	134.6300	131.0650	134.1300	+0.698%	1,791,598	+95.221%
2025-11-24	133.6900	134.2200	130.6300	133.2000	-0.389%	3,034,154	+96.584%
2025-11-21	131.9100	134.5400	130.6700	133.7200	+1.311%	2,324,951	+95.820%
2025-11-20	134.8200	137.0100	131.9500	131.9900	-1.859%	2,155,228	+98.386%
2025-11-19	135.7550	135.8450	133.0500	134.4900	-2.832%	2,927,209	+94.698%
2025-11-18	136.0200	139.0400	135.7700	138.4100	+1.288%	2,387,895	+89.184%
2025-11-17	140.7300	140.7300	136.1850	136.6500	-3.984%	2,813,228	+91.621%
2025-11-14	141.5800	143.2500	139.5400	142.3200	+2.022%	2,634,105	+83.987%
2025-11-13	138.3400	140.5900	138.3400	139.5000	+1.072%	2,444,206	+87.706%
2025-11-12	140.1000	141.7500	137.8501	138.0200	-2.009%	2,057,815	+89.719%
2025-11-11	139.6000	142.9350	139.5575	140.8500	+1.587%	2,215,758	+85.907%
2025-11-10	137.6600	139.8700	135.7400	138.6500	+0.507%	1,927,362	+88.857%
2025-11-07	138.6900	140.7600	136.6500	137.9500	-0.181%	2,123,965	+89.815%
2025-11-06	136.6200	140.4100	136.3500	138.2000	+1.670%	2,074,206	+89.472%
2025-11-05	135.9900	137.9292	135.0600	135.9300	+0.133%	2,207,154	+92.636%
2025-11-04	135.3500	136.5800	133.3735	135.7500	-1.573%	2,665,553	+92.891%
2025-11-03	136.7200	138.9300	134.5800	137.9200	+1.307%	2,636,850	+89.856%
2025-10-31	136.7000	137.6500	135.2500	136.1400	-0.678%	1,917,690	+92.339%
2025-10-30	137.2700	141.3700	136.0600	137.0700	-0.674%	3,093,927	+91.034%
2025-10-29	132.5400	138.7750	130.8019	138.0000	+3.247%	4,455,928	+89.746%
2025-10-28	134.0700	135.7427	133.6600	133.6600	-1.300%	2,367,039	+95.908%
2025-10-27	135.3100	136.1300	134.0850	135.4200	+0.326%	2,501,817	+93.361%
2025-10-24	136.8400	137.3545	134.9500	134.9800	-0.611%	1,697,882	+93.992%
2025-10-23	132.2600	136.9700	132.1300	135.8100	+3.356%	2,824,646	+92.806%
2025-10-22	129.1600	131.4600	127.7450	131.4000	+2.177%	2,144,748	+99.277%
2025-10-21	130.5600	130.6400	126.9200	128.6000	-1.335%	2,315,049	+103.616%
2025-10-20	129.3700	131.0900	129.3700	130.3400	+0.828%	1,997,926	+100.898%
2025-10-17	129.0300	130.8500	128.3900	129.2700	+0.709%	1,756,900	+102.561%
2025-10-16	130.0000	130.6400	127.6700	128.3600	-0.934%	2,161,453	+103.997%
2025-10-15	131.9200	132.3200	128.7278	129.5700	-0.971%	1,864,622	+102.092%
2025-10-14	128.1350	132.9700	127.6650	130.8400	+0.809%	1,941,314	+100.130%
2025-10-13	128.0000	129.9700	127.5500	129.7900	+2.390%	1,219,136	+101.749%
2025-10-10	130.0200	131.7200	126.7400	126.7600	-3.303%	1,963,583	+106.571%
2025-10-09	132.1200	133.0425	130.4700	131.0900	-0.160%	1,577,050	+99.748%
2025-10-08	132.5500	132.8400	130.4001	131.3000	-0.808%	1,772,564	+99.429%
2025-10-07	132.6000	132.8950	129.3150	132.3700	-0.414%	1,918,022	+97.817%
2025-10-06	133.0800	135.1800	131.7700	132.9200	-0.068%	1,609,952	+96.998%
2025-10-03	136.9900	138.1400	132.9200	133.0100	-1.430%	2,000,691	+96.865%
2025-10-02	134.0000	136.2000	133.2700	134.9400	+0.260%	1,829,381	+94.049%
2025-10-01	135.3500	136.4500	134.2300	134.5900	-1.051%	2,258,532	+94.554%
2025-09-30	136.3100	137.2100	134.1918	136.0200	-1.127%	2,240,035	+92.508%
2025-09-29	139.6200	139.6200	136.4000	137.5700	-1.355%	2,810,472	+90.339%
2025-09-26	139.7800	142.3500	138.6760	139.4600	+0.273%	2,891,069	+87.760%
2025-09-25	136.4700	139.5700	134.9700	139.0800	+1.823%	5,158,939	+88.273%
2025-09-24	133.0200	137.6900	132.6350	136.5900	+3.258%	3,000,972	+91.705%
2025-09-23	130.2900	133.9600	130.1300	132.2800	+2.092%	3,815,635	+97.951%
2025-09-22	129.2300	131.2400	128.6300	129.5700	-0.116%	3,362,105	+102.092%
2025-09-19	131.7200	132.0050	128.3800	129.7200	-1.241%	9,244,775	+101.858%
2025-09-18	134.1000	134.1000	130.9400	131.3500	-1.344%	3,180,381	+99.353%
2025-09-17	132.3200	134.7550	132.0000	133.1400	+0.075%	3,287,562	+96.673%
2025-09-16	132.1500	133.5850	131.5000	133.0400	+1.418%	1,767,569	+96.821%
2025-09-15	130.7900	132.1300	130.1600	131.1800	+0.306%	1,730,320	+99.611%
2025-09-12	132.6900	133.3000	130.6900	130.7800	-1.313%	1,380,843	+100.222%
2025-09-11	131.4400	133.3600	131.1100	132.5200	+0.837%	2,155,893	+97.593%
2025-09-10	131.9700	133.6900	128.3600	131.4200	-0.658%	2,424,723	+99.247%
2025-09-09	131.3500	135.2200	130.1400	132.2900	+1.597%	2,830,762	+97.936%
2025-09-08	132.0400	132.4500	129.8450	130.2100	-1.019%	2,802,391	+101.098%
2025-09-05	130.7900	132.2500	129.8500	131.5500	-0.023%	1,828,616	+99.050%
2025-09-04	130.6400	132.1800	129.9300	131.5800	+0.804%	1,832,221	+99.004%
2025-09-03	131.5000	133.8400	129.6700	130.5300	-2.473%	2,290,953	+100.605%
2025-09-02	132.7300	133.9500	132.0150	133.8400	+0.195%	2,113,980	+95.644%
2025-08-29	132.8200	134.3400	132.0550	133.5800	+0.565%	1,530,729	+96.025%
2025-08-28	132.8200	133.3500	131.5000	132.8300	+0.158%	1,982,338	+97.132%
2025-08-27	129.7500	133.3300	129.2200	132.6200	+2.102%	2,031,923	+97.444%
2025-08-26	128.6400	130.0900	128.1400	129.8900	+0.286%	2,777,492	+101.594%
2025-08-25	129.4500	130.9300	128.9754	129.5200	-0.323%	2,051,202	+102.170%
2025-08-22	125.0000	130.6500	124.8800	129.9400	+4.411%	2,674,117	+101.516%
2025-08-21	122.9700	124.7000	122.2500	124.4500	+0.712%	2,174,688	+110.406%
2025-08-20	122.8600	124.2850	122.1250	123.5700	+1.146%	1,720,422	+111.904%
2025-08-19	121.5500	124.0953	121.2400	122.1700	-0.545%	1,600,468	+114.332%
2025-08-18	122.4300	123.5300	122.2500	122.8400	-0.623%	1,858,168	+113.163%
2025-08-15	123.5400	124.8500	122.5700	123.6100	+0.717%	2,303,677	+111.836%
2025-08-14	121.1600	122.9500	119.8000	122.7300	+0.122%	2,095,643	+113.355%
2025-08-13	119.9100	122.5800	119.5400	122.5800	+2.116%	2,359,186	+113.616%
2025-08-12	119.2300	121.7100	118.6400	120.0400	+1.411%	1,749,152	+118.136%
2025-08-11	119.7900	120.6999	118.0700	118.3700	-0.638%	1,699,625	+121.213%
2025-08-08	119.6700	120.8400	118.8750	119.1300	-0.142%	1,694,173	+119.802%
2025-08-07	121.5300	122.3442	119.0700	119.3000	-0.451%	1,587,566	+119.489%
2025-08-06	122.9000	123.2800	119.2800	119.8400	-1.827%	2,080,758	+118.500%
2025-08-05	122.5000	122.6400	119.8000	122.0700	+0.502%	1,512,750	+114.508%
2025-08-04	120.2800	122.0200	119.6000	121.4600	+1.555%	2,102,215	+115.585%
2025-08-01	121.8800	122.3850	119.1700	119.6000	-3.221%	2,162,494	+118.938%
2025-07-31	124.3400	125.0300	122.9700	123.5800	-0.659%	3,926,259	+111.887%
2025-07-30	127.2200	127.5850	123.7700	124.4000	-3.123%	3,193,780	+110.490%
2025-07-29	127.3600	128.5190	126.0750	128.4100	+0.564%	2,395,738	+103.917%
2025-07-28	125.5600	127.8250	125.5550	127.6900	+2.177%	2,690,475	+105.067%
2025-07-25	125.8100	126.7900	122.7400	124.9700	+0.523%	3,666,550	+109.530%
2025-07-24	126.7300	127.1000	122.5600	124.3200	-2.761%	3,508,238	+110.626%
2025-07-23	126.6800	128.0600	126.1550	127.8500	+1.340%	2,281,539	+104.810%
2025-07-22	126.0000	127.5700	125.8050	126.1600	+0.087%	2,225,129	+107.554%
2025-07-21	126.3100	127.7600	125.6200	126.0500	+0.119%	2,505,373	+107.735%
2025-07-18	126.4500	127.3100	125.3000	125.9000	+0.575%	3,256,700	+107.983%
2025-07-17	123.4600	125.4700	123.0000	125.1800	+1.221%	2,609,129	+109.179%
2025-07-16	127.5100	128.5400	123.5600	123.6700	-3.586%	3,438,405	+111.733%
2025-07-15	129.7600	130.0700	128.1500	128.2700	-0.574%	1,995,192	+104.140%
2025-07-14	130.7100	131.3484	128.4500	129.0100	-2.050%	1,933,220	+102.969%
2025-07-11	133.1000	133.5400	131.4300	131.7100	-1.994%	1,680,021	+98.808%
2025-07-10	130.6900	134.6600	129.8209	134.3900	+2.973%	2,711,868	+94.843%
2025-07-09	130.0000	132.2200	129.6648	130.5100	+0.392%	3,160,624	+100.636%
2025-07-08	126.6300	130.5700	126.6300	130.0000	+2.848%	3,821,506	+101.423%
2025-07-07	126.4200	128.4000	125.2400	126.4000	-0.699%	2,091,014	+107.160%
2025-07-03	126.0400	128.4400	125.3100	127.2900	+0.656%	1,290,761	+105.711%
2025-07-02	124.5400	126.5400	122.9600	126.4600	+2.688%	2,128,468	+107.062%
2025-07-01	119.2800	124.4250	118.8700	123.1500	+3.227%	2,731,525	+112.627%
2025-06-30	118.5100	120.1700	118.1800	119.3000	+0.042%	2,060,675	+119.489%
2025-06-27	119.6400	120.3200	118.0000	119.2500	-0.766%	10,132,728	+119.581%
2025-06-26	120.0000	120.8900	118.8600	120.1700	+0.451%	3,066,272	+117.900%
2025-06-25	119.2100	120.9900	118.5000	119.6300	+0.142%	2,866,850	+118.883%
2025-06-24	120.6400	121.9600	118.7900	119.4600	-1.297%	4,171,302	+119.195%
2025-06-23	125.4600	125.4600	120.4300	121.0300	-3.005%	4,503,077	+116.351%
2025-06-20	125.3400	126.3050	123.9400	124.7800	-0.032%	8,494,407	+109.849%
2025-06-18	124.5400	126.3900	123.5200	124.8200	+0.225%	5,788,636	+109.782%
2025-06-17	124.5000	125.7600	123.6000	124.5400	+0.744%	5,513,888	+110.254%
2025-06-16	122.2000	124.3700	121.5750	123.6200	+1.203%	4,164,309	+111.818%
2025-06-13	122.0000	123.4300	121.0001	122.1500	+0.518%	3,074,949	+114.368%
2025-06-12	119.7100	122.0000	119.0500	121.5200	+0.471%	2,442,456	+115.479%
2025-06-11	119.5900	121.2550	118.2500	120.9500	+1.896%	2,414,199	+116.494%
2025-06-10	117.4600	120.0100	117.1450	118.7000	+2.239%	2,314,736	+120.598%
2025-06-09	115.7500	117.6900	114.5400	116.1000	+1.584%	2,803,994	+125.538%
2025-06-06	113.4300	115.0000	112.9500	114.2900	+1.836%	2,821,122	+129.110%
2025-06-05	113.0400	113.4600	111.3700	112.2300	-0.222%	2,836,579	+133.316%
2025-06-04	115.4200	116.6850	111.8200	112.4800	-3.009%	3,686,241	+132.797%
2025-06-03	114.5000	117.7700	113.1400	115.9700	+1.479%	2,065,648	+125.791%
2025-06-02	115.0750	115.3400	111.1900	114.2800	+0.705%	2,841,393	+129.130%
2025-05-30	114.3400	114.9600	113.1600	113.4800	-1.046%	4,559,857	+130.746%
2025-05-29	112.8800	115.0500	112.2900	114.6800	+1.694%	2,609,976	+128.331%
2025-05-28	115.2700	115.4626	112.5050	112.7700	-1.364%	2,006,680	+132.198%
2025-05-27	114.1600	115.5700	113.0800	114.3300	+1.061%	2,832,705	+129.030%
2025-05-23	111.5200	113.3790	111.4100	113.1300	+0.133%	2,248,682	+131.459%
2025-05-22	111.6400	114.0400	109.7500	112.9800	+1.074%	3,588,339	+131.767%
2025-05-21	116.6600	116.9500	111.4100	111.7800	-7.543%	7,211,870	+134.255%
2025-05-20	122.3100	122.9500	120.6000	120.9000	-1.048%	2,831,654	+116.584%
2025-05-19	122.7800	124.1500	121.2100	122.1800	-2.824%	3,770,026	+114.315%
2025-05-16	125.3400	125.8200	123.0500	125.7300	+0.769%	3,242,938	+108.264%
2025-05-15	123.0300	125.0200	122.6500	124.7700	+0.056%	2,372,101	+109.866%
2025-05-14	124.1000	125.8550	123.8400	124.7000	-0.693%	3,215,898	+109.984%
2025-05-13	123.6100	126.6900	121.2100	125.5700	+5.806%	11,117,297	+108.529%
2025-05-12	117.5400	119.7000	117.3000	118.6800	+6.996%	4,530,008	+120.635%
2025-05-09	110.5900	111.1700	109.3900	110.9200	+1.584%	2,396,924	+136.071%
2025-05-08	106.3900	110.3450	106.3400	109.1900	+3.449%	2,679,822	+139.811%
2025-05-07	105.4700	106.3350	104.8300	105.5500	+0.152%	1,748,025	+148.081%
2025-05-06	107.2000	108.2200	105.3800	105.3900	-1.413%	2,348,535	+148.458%
2025-05-05	105.8300	108.5700	105.7100	106.9000	-0.233%	2,710,993	+144.949%
2025-05-02	105.2400	107.4850	103.3800	107.1500	+3.567%	2,588,739	+144.377%
2025-05-01	104.2700	105.7100	103.3500	103.4600	-0.577%	2,608,634	+153.093%
2025-04-30	104.3600	104.5300	102.1600	104.0600	-1.830%	3,211,245	+151.634%
2025-04-29	104.3300	106.3600	104.3300	106.0000	+0.208%	1,564,445	+147.028%
2025-04-28	103.2900	106.2800	103.0300	105.7800	+1.741%	2,295,516	+147.542%
2025-04-25	103.2800	104.0550	101.5400	103.9700	-0.688%	3,056,426	+151.851%
2025-04-24	103.5700	105.0600	102.7300	104.6900	+1.858%	2,536,839	+150.119%
2025-04-23	103.3200	104.8000	101.8669	102.7800	+1.863%	3,055,122	+154.767%
2025-04-22	99.3800	101.3000	98.4500	100.9000	+4.010%	2,908,627	+159.514%
2025-04-21	97.4500	97.7000	95.7000	97.0100	-2.109%	2,326,663	+169.921%
2025-04-17	97.8500	100.2900	97.7100	99.1000	+2.620%	2,437,257	+164.228%
2025-04-16	96.6600	98.8399	96.1100	96.5700	+0.374%	1,951,934	+171.150%
2025-04-15	97.7400	99.1610	96.1200	96.2100	-1.646%	2,347,825	+172.165%
2025-04-14	99.7350	100.1600	96.1400	97.8200	+0.452%	2,523,995	+167.686%
2025-04-11	96.7100	98.2800	93.5000	97.3800	+0.402%	3,572,100	+168.895%
2025-04-10	100.1400	101.1100	93.6900	96.9900	-5.954%	4,512,489	+169.976%
2025-04-09	91.6000	105.8100	91.0100	103.1300	+11.048%	11,450,700	+153.903%
2025-04-08	99.1500	99.9899	91.1800	92.8700	-3.851%	4,682,421	+181.953%
2025-04-07	95.4400	102.0300	93.0000	96.5900	-2.247%	5,958,672	+171.094%
2025-04-04	102.6400	103.3800	95.6650	98.8100	-7.809%	6,421,249	+165.004%
2025-04-03	117.4600	118.7800	106.6450	107.1800	-13.606%	6,785,499	+144.309%
2025-04-02	123.0000	124.2050	122.5400	124.0600	-0.233%	2,216,637	+111.067%
2025-04-01	123.6200	124.6400	120.5300	124.3500	+0.705%	2,000,927	+110.575%

document.getElementById("vd3c0Z").onerror = function(){this.style.display='none';}; .dark-mode .z7FHqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z7FHqz{ color: #333333; background-color: white; border: 2px solid #333333; }PSXPHILLIPS 66stock NYSE

PSX
PHILLIPS 66
stock NYSE