Phillips 66 (PSX)
NYSE: PSX
· Real-Time Price · USD
122.70
0.12 (0.10%)
At close: Aug 14, 2025, 3:59 PM
122.72
0.02%
After-hours: Aug 14, 2025, 07:57 PM EDT
PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 121.16 | 122.95 | 119.80 | 122.73 | n/a | 0.12% | 2,093,638 |
| Aug 13, 2025 | 119.91 | 122.58 | 119.54 | 122.58 | 122.58 | 2.12% | 2,359,200 |
| Aug 12, 2025 | 119.23 | 121.71 | 118.64 | 120.04 | 120.04 | 1.41% | 1,749,200 |
| Aug 11, 2025 | 119.79 | 120.70 | 118.07 | 118.37 | 118.37 | -0.64% | 1,699,625 |
| Aug 8, 2025 | 119.67 | 120.84 | 118.88 | 119.13 | 119.13 | -0.14% | 1,694,200 |
| Aug 7, 2025 | 121.53 | 122.34 | 119.07 | 119.30 | 119.30 | -0.45% | 1,587,566 |
| Aug 6, 2025 | 122.90 | 123.28 | 119.28 | 119.84 | 119.84 | -1.83% | 2,080,758 |
| Aug 5, 2025 | 122.50 | 122.64 | 119.80 | 122.07 | 122.07 | 0.50% | 1,512,750 |
| Aug 4, 2025 | 120.28 | 122.02 | 119.60 | 121.46 | 121.46 | 1.56% | 2,102,215 |
| Aug 1, 2025 | 121.88 | 122.39 | 119.17 | 119.60 | 119.60 | -3.22% | 2,162,500 |
| Jul 31, 2025 | 124.34 | 125.03 | 122.97 | 123.58 | 123.58 | -0.66% | 3,926,259 |
| Jul 30, 2025 | 127.22 | 127.59 | 123.77 | 124.40 | 124.40 | -3.12% | 3,193,800 |
| Jul 29, 2025 | 127.36 | 128.52 | 126.08 | 128.41 | 128.41 | 0.56% | 2,395,738 |
| Jul 28, 2025 | 125.56 | 127.83 | 125.56 | 127.69 | 127.69 | 2.18% | 2,690,475 |
| Jul 25, 2025 | 125.81 | 126.79 | 122.74 | 124.97 | 124.97 | 0.52% | 3,666,550 |
| Jul 24, 2025 | 126.73 | 127.10 | 122.56 | 124.32 | 124.32 | -2.76% | 3,508,238 |
| Jul 23, 2025 | 126.68 | 128.06 | 126.16 | 127.85 | 127.85 | 1.34% | 2,281,539 |
| Jul 22, 2025 | 126.00 | 127.57 | 125.81 | 126.16 | 126.16 | 0.09% | 2,225,129 |
| Jul 21, 2025 | 126.31 | 127.76 | 125.62 | 126.05 | 126.05 | 0.12% | 2,505,373 |
| Jul 18, 2025 | 126.45 | 127.31 | 125.30 | 125.90 | 125.90 | 0.58% | 3,256,700 |