Phillips 66 (PSX)
NYSE: PSX
· Real-Time Price · USD
136.58
4.30 (3.25%)
At close: Sep 24, 2025, 3:59 PM
136.97
0.29%
After-hours: Sep 24, 2025, 07:57 PM EDT
PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 133.02 | 137.68 | 132.69 | 136.59 | 136.59 | 3.26% | 2,884,249 |
| 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 |
| Sep 16, 2025 | 132.15 | 133.59 | 131.50 | 133.04 | 133.04 | 1.42% | 1,767,569 |
| Sep 15, 2025 | 130.79 | 132.13 | 130.16 | 131.18 | 131.18 | 0.31% | 1,730,320 |
| Sep 12, 2025 | 132.69 | 133.30 | 130.69 | 130.78 | 130.78 | -1.31% | 1,380,843 |
| Sep 11, 2025 | 131.44 | 133.36 | 131.11 | 132.52 | 132.52 | 0.84% | 2,155,900 |
| Sep 10, 2025 | 131.97 | 133.69 | 128.36 | 131.42 | 131.42 | -0.66% | 2,424,723 |
| Sep 9, 2025 | 131.35 | 135.22 | 130.14 | 132.29 | 132.29 | 1.60% | 2,830,762 |
| Sep 8, 2025 | 132.04 | 132.45 | 129.85 | 130.21 | 130.21 | -1.02% | 2,802,400 |
| Sep 5, 2025 | 130.79 | 132.25 | 129.85 | 131.55 | 131.55 | -0.02% | 1,828,616 |
| Sep 4, 2025 | 130.64 | 132.18 | 129.93 | 131.58 | 131.58 | 0.80% | 1,832,221 |
| Sep 3, 2025 | 131.50 | 133.84 | 129.67 | 130.53 | 130.53 | -2.47% | 2,290,953 |
| 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 |