Phillips 66 (PSX)
NYSE: PSX
· Real-Time Price · USD
132.98
-1.96 (-1.45%)
At close: Oct 03, 2025, 3:59 PM
133.10
0.09%
After-hours: Oct 03, 2025, 07:54 PM EDT
PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 136.99 | 138.14 | 132.92 | 133.01 | 133.01 | -1.43% | 1,990,362 |
| 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 |
| 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 |
Page 1 of 136