Phillips 66 (PSX)
NYSE: PSX
· Real-Time Price · USD
131.76
1.23 (0.94%)
At close: Sep 04, 2025, 3:39 PM
PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 131.50 | 133.84 | 129.67 | 130.53 | 130.53 | -2.47% | 2,290,157 |
| Sep 2, 2025 | 132.73 | 133.95 | 132.01 | 133.84 | 133.84 | 0.19% | 2,114,000 |
| Aug 29, 2025 | 132.82 | 134.34 | 132.06 | 133.58 | 133.58 | 0.56% | 1,530,729 |
| Aug 28, 2025 | 132.82 | 133.35 | 131.50 | 132.83 | 132.83 | 0.16% | 1,982,338 |
| Aug 27, 2025 | 129.75 | 133.33 | 129.22 | 132.62 | 132.62 | 2.10% | 2,031,923 |
| Aug 26, 2025 | 128.64 | 130.09 | 128.14 | 129.89 | 129.89 | 0.29% | 2,777,500 |
| Aug 25, 2025 | 129.45 | 130.93 | 128.98 | 129.52 | 129.52 | -0.32% | 2,051,202 |
| Aug 22, 2025 | 125.00 | 130.65 | 124.88 | 129.94 | 129.94 | 4.41% | 2,674,117 |
| Aug 21, 2025 | 122.97 | 124.70 | 122.25 | 124.45 | 124.45 | 0.71% | 2,174,700 |
| Aug 20, 2025 | 122.86 | 124.29 | 122.13 | 123.57 | 123.57 | 1.15% | 1,720,422 |
| Aug 19, 2025 | 121.55 | 124.10 | 121.24 | 122.17 | 122.17 | -0.55% | 1,600,468 |
| Aug 18, 2025 | 122.43 | 123.53 | 122.25 | 122.84 | 121.64 | -0.62% | 1,858,168 |
| Aug 15, 2025 | 123.54 | 124.85 | 122.57 | 123.61 | 122.40 | 0.72% | 2,303,700 |
| Aug 14, 2025 | 121.16 | 122.95 | 119.80 | 122.73 | 121.53 | 0.12% | 2,095,643 |
| Aug 13, 2025 | 119.91 | 122.58 | 119.54 | 122.58 | 121.38 | 2.12% | 2,359,200 |
| Aug 12, 2025 | 119.23 | 121.71 | 118.64 | 120.04 | 118.87 | 1.41% | 1,749,200 |
| Aug 11, 2025 | 119.79 | 120.70 | 118.07 | 118.37 | 117.21 | -0.64% | 1,699,625 |
| Aug 8, 2025 | 119.67 | 120.84 | 118.88 | 119.13 | 117.97 | -0.14% | 1,694,200 |
| Aug 7, 2025 | 121.53 | 122.34 | 119.07 | 119.30 | 118.13 | -0.45% | 1,587,566 |
| Aug 6, 2025 | 122.90 | 123.28 | 119.28 | 119.84 | 118.67 | -1.83% | 2,080,758 |