NYSE : PSX
Phillips 66 — Price history
Energy · Oil & Gas Refining & Marketing · United States
Last price 273.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 106.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Phillips 66 (PSX) closed at 282.83 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 276.2 | 284.48 | 275.5 | 282.83 | 3,682,746 | +3.37% |
| 2026-10-29 | 278.63 | 278.63 | 268.84 | 273.61 | 3,167,035 | -0.05% |
| 2026-10-28 | 270.53 | 275.11 | 267.05 | 273.76 | 3,058,050 | +1.95% |
| 2026-10-27 | 286.43 | 287.875 | 267.33 | 268.53 | 2,956,638 | -7.03% |
| 2026-10-26 | 283.18 | 294.495 | 283.18 | 288.85 | 2,269,935 | +2.00% |
| 2026-10-23 | 286.09 | 287.76 | 282.025 | 283.18 | 2,767,489 | -0.51% |
| 2026-10-22 | 292 | 293 | 278.08 | 284.63 | 2,036,385 | -1.88% |
| 2026-10-21 | 289.97 | 293.62 | 285.709 | 290.07 | 1,983,042 | -0.33% |
| 2026-10-20 | 291.65 | 292.95 | 285.2 | 291.03 | 2,191,925 | +0.17% |
| 2026-10-19 | 293.17 | 299.39 | 288.73 | 290.55 | 1,885,958 | -0.89% |
| 2026-10-16 | 291.94 | 295.405 | 288.27 | 293.17 | 2,641,984 | +1.37% |
| 2026-10-15 | 294.99 | 296.2 | 286.395 | 289.2 | 2,455,155 | -2.72% |
| 2026-10-14 | 294 | 297.42 | 289.78 | 297.29 | 2,735,363 | +1.56% |
| 2026-10-13 | 285 | 292.88 | 283.66 | 292.73 | 2,533,180 | +4.00% |
| 2026-10-12 | 282.65 | 285.745 | 279.04 | 281.47 | 1,561,821 | +1.18% |
| 2026-10-09 | 279.83 | 286.574 | 276.71 | 278.18 | 2,817,032 | -1.21% |
| 2026-10-08 | 274.89 | 282.64 | 274.04 | 281.6 | 2,369,299 | +3.67% |
| 2026-10-07 | 271.84 | 275.8 | 270.48 | 271.62 | 1,841,315 | +0.68% |
| 2026-10-06 | 266.75 | 271.82 | 266.265 | 269.79 | 1,607,677 | +0.03% |
| 2026-10-05 | 264.6 | 271.494 | 262.03 | 269.72 | 2,004,685 | +1.94% |
| 2026-10-02 | 261.515 | 267.27 | 255.8 | 264.58 | 2,056,815 | +0.13% |
| 2026-10-01 | 253.25 | 264.43 | 252.535 | 264.23 | 2,520,411 | +3.49% |
| 2026-09-30 | 256.92 | 260.35 | 254.794 | 255.31 | 2,491,270 | +1.21% |
| 2026-09-29 | 250 | 252.95 | 248.51 | 252.25 | 2,187,485 | -0.51% |
| 2026-09-28 | 257.2 | 259.105 | 251.64 | 253.55 | 3,584,886 | -0.86% |
| 2026-09-25 | 252.68 | 257.31 | 250.086 | 255.75 | 3,274,762 | -0.05% |
| 2026-09-24 | 258.7 | 263.451 | 255.62 | 255.87 | 2,733,278 | -0.24% |
| 2026-09-23 | 259.15 | 263.82 | 250.26 | 256.48 | 4,303,576 | -0.12% |
| 2026-09-22 | 256.88 | 264.59 | 254.57 | 256.78 | 4,117,634 | -1.90% |
| 2026-09-21 | 269.36 | 275.965 | 259.5 | 261.75 | 3,326,840 | -4.17% |
| 2026-09-18 | 272.24 | 277.12 | 271.42 | 273.13 | 10,037,061 | -0.39% |
| 2026-09-17 | 261.44 | 274.21 | 260.5 | 274.21 | 3,562,600 | +3.62% |
| 2026-09-16 | 260.46 | 267.29 | 259.355 | 264.63 | 2,668,917 | -0.11% |
| 2026-09-15 | 258.12 | 266.699 | 257.97 | 264.93 | 2,782,284 | +3.06% |
| 2026-09-14 | 263.1 | 264.86 | 253.41 | 257.06 | 3,417,270 | -0.93% |
| 2026-09-11 | 258.63 | 265.43 | 258.5 | 259.47 | 2,579,880 | +0.37% |
| 2026-09-10 | 263.76 | 263.76 | 257.855 | 258.51 | 2,527,895 | -0.87% |
| 2026-09-09 | 262.19 | 263.659 | 257.931 | 260.78 | 2,159,209 | +0.63% |
| 2026-09-08 | 260 | 261 | 258.3 | 259.14 | 2,499,881 | +1.59% |
| 2026-09-04 | 251.78 | 256.976 | 248 | 255.09 | 2,285,019 | +0.17% |
| 2026-09-03 | 255.81 | 260.68 | 253.99 | 254.66 | 2,696,438 | -0.56% |
| 2026-09-02 | 250.09 | 258.48 | 249.47 | 256.09 | 2,860,359 | +1.61% |
| 2026-09-01 | 251.66 | 252.05 | 247.135 | 252.02 | 3,090,479 | +2.21% |
| 2026-08-31 | 248.12 | 250.66 | 243.15 | 246.58 | 4,332,535 | +1.05% |
| 2026-08-28 | 241.22 | 244.655 | 239.87 | 244.01 | 1,727,642 | +1.75% |
| 2026-08-27 | 242.53 | 244.65 | 237.125 | 239.81 | 2,414,712 | -1.00% |
| 2026-08-26 | 234.06 | 244.15 | 233.55 | 242.23 | 2,209,098 | +2.25% |
| 2026-08-25 | 239.5 | 242 | 236.56 | 236.9 | 2,172,010 | -2.09% |
| 2026-08-24 | 241.1 | 246 | 239.505 | 241.96 | 1,820,406 | -0.37% |
| 2026-08-21 | 240.28 | 244.47 | 240 | 242.87 | 2,612,233 | +1.20% |
| 2026-08-20 | 243.26 | 246.95 | 239.28 | 240 | 2,886,864 | -0.95% |
| 2026-08-19 | 244.24 | 244.732 | 240.22 | 242.29 | 2,976,336 | -0.49% |
| 2026-08-18 | 240 | 243.6 | 238.2 | 243.49 | 3,062,897 | +1.76% |
| 2026-08-17 | 234.5 | 240.67 | 232.96 | 240.55 | 3,648,564 | +2.97% |
| 2026-08-14 | 232.66 | 236.14 | 229.418 | 233.61 | 2,654,166 | +0.43% |
| 2026-08-13 | 223.97 | 232.89 | 223.42 | 232.61 | 2,392,517 | +3.12% |
| 2026-08-12 | 221.23 | 226.6 | 221.23 | 225.58 | 2,575,605 | +0.54% |
| 2026-08-11 | 215 | 224.68 | 214.205 | 224.36 | 2,913,851 | +4.10% |
| 2026-08-10 | 207.91 | 215.85 | 206.97 | 215.52 | 3,081,314 | +5.69% |
| 2026-08-07 | 202.44 | 206.04 | 200.5 | 203.91 | 2,909,278 | -0.78% |
| 2026-08-06 | 208.97 | 210.28 | 201.25 | 205.52 | 2,547,880 | +1.47% |
| 2026-08-05 | 209.82 | 211.43 | 200.31 | 202.55 | 3,834,182 | -1.62% |
| 2026-08-04 | 202.43 | 206.84 | 200.6 | 205.89 | 3,489,944 | -0.15% |
| 2026-08-03 | 209.15 | 211.59 | 205.06 | 206.19 | 1,992,177 | -2.59% |
| 2026-07-31 | 213.5 | 213.99 | 208.86 | 211.68 | 2,913,538 | +0.51% |
| 2026-07-30 | 205 | 211.68 | 203.91 | 210.6 | 1,982,902 | +1.83% |
| 2026-07-29 | 210 | 211.656 | 206 | 206.81 | 2,271,113 | +0.47% |
| 2026-07-28 | 208.49 | 210.11 | 205.18 | 205.85 | 2,093,098 | -0.95% |
| 2026-07-27 | 203.9 | 208.95 | 200.8 | 207.82 | 1,935,721 | +0.51% |
| 2026-07-24 | 206.21 | 210.635 | 205.35 | 206.77 | 1,664,715 | -0.10% |
| 2026-07-23 | 214.58 | 215.31 | 205.755 | 206.98 | 3,809,027 | -2.10% |
| 2026-07-22 | 216 | 216.08 | 210.27 | 211.41 | 2,584,333 | -0.41% |
| 2026-07-21 | 210.88 | 212.39 | 209.38 | 212.27 | 2,241,421 | +1.66% |
| 2026-07-20 | 206.07 | 211.045 | 206.07 | 208.8 | 2,119,652 | +0.94% |
| 2026-07-17 | 205.62 | 207.14 | 203.45 | 206.86 | 2,363,338 | +2.75% |
| 2026-07-16 | 198.31 | 202.72 | 197.62 | 201.32 | 2,627,834 | +2.63% |
| 2026-07-15 | 200.36 | 200.455 | 194.2 | 196.16 | 2,471,343 | -2.63% |
| 2026-07-14 | 200 | 201.655 | 198.46 | 201.45 | 2,853,348 | +1.59% |
| 2026-07-13 | 192.24 | 198.58 | 191.12 | 198.29 | 3,092,127 | +5.27% |
| 2026-07-10 | 191.84 | 193.04 | 186.085 | 188.36 | 2,664,498 | -0.77% |
| 2026-07-09 | 188.98 | 190.66 | 187.22 | 189.82 | 2,599,507 | +1.07% |
| 2026-07-08 | 182.435 | 189.873 | 181.62 | 187.81 | 3,817,292 | +5.02% |
| 2026-07-07 | 178.57 | 180.89 | 175.88 | 178.84 | 2,516,789 | +0.85% |
| 2026-07-06 | 175.44 | 179.24 | 175.44 | 177.33 | 1,921,339 | +0.52% |
| 2026-07-02 | 176 | 179.16 | 174.59 | 176.42 | 1,957,660 | +1.10% |
| 2026-07-01 | 169.71 | 174.59 | 169.685 | 174.5 | 2,481,464 | +3.22% |
| 2026-06-30 | 175.075 | 175.63 | 168.83 | 169.05 | 3,668,122 | -2.87% |
| 2026-06-29 | 173.99 | 177.99 | 173.58 | 174.05 | 2,680,616 | +1.40% |
| 2026-06-26 | 171 | 173.61 | 170.75 | 171.65 | 3,027,489 | -0.06% |
| 2026-06-25 | 166.92 | 173.03 | 166.87 | 171.76 | 2,785,539 | +1.85% |
| 2026-06-24 | 167.38 | 170.25 | 165.47 | 168.64 | 3,363,944 | -1.00% |
| 2026-06-23 | 168.5 | 171.81 | 166.955 | 170.34 | 3,320,204 | +1.15% |
| 2026-06-22 | 166.32 | 169.135 | 164.81 | 168.41 | 3,796,780 | +1.37% |
| 2026-06-18 | 165.69 | 167 | 164.1 | 166.14 | 5,626,599 | -0.62% |
| 2026-06-17 | 171.65 | 171.94 | 166.91 | 167.17 | 4,311,264 | -2.81% |
| 2026-06-16 | 170.65 | 173.04 | 170.41 | 172 | 1,802,858 | -0.73% |
| 2026-06-15 | 173.59 | 174.5 | 171.02 | 173.26 | 3,029,347 | -3.45% |
| 2026-06-12 | 177.61 | 181.87 | 176.705 | 179.45 | 2,706,708 | +0.76% |
| 2026-06-11 | 185.28 | 185.75 | 177.87 | 178.1 | 2,035,295 | -1.99% |
| 2026-06-10 | 180.875 | 185.98 | 179.7 | 181.72 | 2,029,321 | +1.52% |
| 2026-06-09 | 182.11 | 182.99 | 176.961 | 179 | 1,682,402 | -2.41% |
| 2026-06-08 | 185.03 | 188 | 182.16 | 183.42 | 1,938,079 | +0.19% |
| 2026-06-05 | 183.63 | 186.05 | 181.11 | 183.08 | 2,229,359 | -0.58% |
| 2026-06-04 | 182.38 | 186.19 | 181.18 | 184.14 | 1,309,822 | -0.29% |
| 2026-06-03 | 184 | 187.52 | 182.21 | 184.68 | 1,846,606 | +1.16% |
| 2026-06-02 | 179.54 | 183.2 | 179.27 | 182.56 | 1,309,328 | +1.29% |
| 2026-06-01 | 178 | 182.62 | 177.25 | 180.24 | 1,881,281 | +2.48% |
| 2026-05-29 | 175.97 | 177.41 | 174.34 | 175.88 | 3,299,111 | -0.47% |
| 2026-05-28 | 177.25 | 179.4 | 176.03 | 176.71 | 2,235,864 | +1.19% |
| 2026-05-27 | 171.35 | 176.55 | 170.02 | 174.63 | 2,389,073 | +0.43% |
| 2026-05-26 | 175.7 | 179.93 | 173.79 | 173.88 | 1,748,725 | -2.14% |
| 2026-05-22 | 174.37 | 178.19 | 173.51 | 177.69 | 1,899,285 | +2.09% |
| 2026-05-21 | 181.28 | 181.63 | 173.23 | 174.05 | 2,718,401 | -2.95% |
| 2026-05-20 | 182.95 | 184.715 | 177.3 | 179.34 | 2,240,362 | -1.67% |
| 2026-05-19 | 181.01 | 183.7 | 177.757 | 182.38 | 2,842,200 | +1.43% |
| 2026-05-18 | 173.49 | 180.07 | 171.842 | 179.8 | 1,984,138 | +2.78% |
| 2026-05-15 | 173.39 | 176.54 | 173.12 | 176.2 | 2,066,210 | +2.73% |
| 2026-05-14 | 172.24 | 173.6 | 170.69 | 171.51 | 2,186,443 | -0.18% |
| 2026-05-13 | 176.16 | 177.02 | 170.84 | 171.82 | 3,347,001 | -2.06% |
| 2026-05-12 | 176.84 | 177.65 | 175.1 | 175.43 | 3,256,854 | +0.04% |