Phillips 66 (PSX)
NYSE: PSX
· Real-Time Price · USD
129.55
-1.29 (-0.99%)
At close: Oct 15, 2025, 3:59 PM
129.25
-0.23%
After-hours: Oct 15, 2025, 06:55 PM EDT
PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 128.14 | 132.97 | 127.67 | 130.84 | 130.84 | 0.81% | 1,928,034 |
| Oct 13, 2025 | 128.00 | 129.97 | 127.55 | 129.79 | 129.79 | 2.39% | 1,219,136 |
| Oct 10, 2025 | 130.02 | 131.72 | 126.74 | 126.76 | 126.76 | -3.30% | 1,963,600 |
| Oct 9, 2025 | 132.12 | 133.04 | 130.47 | 131.09 | 131.09 | -0.16% | 1,577,050 |
| Oct 8, 2025 | 132.55 | 132.84 | 130.40 | 131.30 | 131.30 | -0.81% | 1,772,564 |
| Oct 7, 2025 | 132.60 | 132.90 | 129.32 | 132.37 | 132.37 | -0.41% | 1,918,022 |
| Oct 6, 2025 | 133.08 | 135.18 | 131.77 | 132.92 | 132.92 | -0.07% | 1,610,000 |
| Oct 3, 2025 | 136.99 | 138.14 | 132.92 | 133.01 | 133.01 | -1.43% | 2,000,691 |
| Oct 2, 2025 | 134.00 | 136.20 | 133.27 | 134.94 | 134.94 | 0.26% | 1,829,381 |
| Oct 1, 2025 | 135.35 | 136.45 | 134.23 | 134.59 | 134.59 | -1.05% | 2,258,532 |
| Sep 30, 2025 | 136.31 | 137.21 | 134.19 | 136.02 | 136.02 | -1.13% | 2,240,035 |
| Sep 29, 2025 | 139.62 | 139.62 | 136.40 | 137.57 | 137.57 | -1.36% | 2,810,500 |
| Sep 26, 2025 | 139.78 | 142.35 | 138.68 | 139.46 | 139.46 | 0.27% | 2,891,100 |
| Sep 25, 2025 | 136.47 | 139.57 | 134.97 | 139.08 | 139.08 | 1.82% | 5,158,939 |
| Sep 24, 2025 | 133.02 | 137.69 | 132.64 | 136.59 | 136.59 | 3.26% | 3,000,972 |
| Sep 23, 2025 | 130.29 | 133.96 | 130.13 | 132.28 | 132.28 | 2.09% | 3,815,635 |
| Sep 22, 2025 | 129.23 | 131.24 | 128.63 | 129.57 | 129.57 | -0.12% | 3,362,105 |
| Sep 19, 2025 | 131.72 | 132.01 | 128.38 | 129.72 | 129.72 | -1.24% | 9,244,775 |
| Sep 18, 2025 | 134.10 | 134.10 | 130.94 | 131.35 | 131.35 | -1.34% | 3,180,381 |
| Sep 17, 2025 | 132.32 | 134.76 | 132.00 | 133.14 | 133.14 | 0.08% | 3,287,600 |
Page 1 of 136