Phillips 66 (PSX) Historical Stock Data
139.36 ↓0.06 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSX is up 0.22% a day on average. There have been 16 days where Phillips 66 closed green and 14 days where PSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 139.71 | 139.36 | ↓$0.35 (-0.25%) | 139.31 | 142.53 | 1.90M |
| 2025-12-04 | 139.72 | 139.42 | ↓$0.30 (-0.21%) | 137.17 | 140.57 | 1.75M |
| 2025-12-03 | 138.34 | 139.85 | ↑$1.51 (1.09%) | 137.08 | 140.28 | 1.75M |
| 2025-12-02 | 139.37 | 137.57 | ↓$1.80 (-1.29%) | 136.25 | 139.74 | 1.59M |
| 2025-12-01 | 136.97 | 139.76 | ↑$2.79 (2.04%) | 136.97 | 140.71 | 1.49M |
| 2025-11-28 | 135.43 | 136.96 | ↑$1.53 (1.13%) | 135.33 | 137.93 | 0.94M |
| 2025-11-26 | 133.94 | 134.96 | ↑$1.02 (0.76%) | 133.88 | 136.38 | 1.13M |
| 2025-11-25 | 132.69 | 134.13 | ↑$1.44 (1.09%) | 131.07 | 134.63 | 1.79M |
| 2025-11-24 | 133.69 | 133.20 | ↓$0.49 (-0.37%) | 130.63 | 134.22 | 3M |
| 2025-11-21 | 131.91 | 133.72 | ↑$1.81 (1.37%) | 130.67 | 134.54 | 1.51M |
| 2025-11-20 | 134.82 | 131.99 | ↓$2.83 (-2.10%) | 131.96 | 136.98 | 2.15M |
| 2025-11-19 | 135.76 | 134.49 | ↓$1.26 (-0.93%) | 133.10 | 135.85 | 1.83M |
| 2025-11-18 | 136.02 | 138.41 | ↑$2.39 (1.76%) | 135.77 | 139.04 | 2.24M |
| 2025-11-17 | 140.41 | 136.65 | ↓$3.76 (-2.68%) | 136.19 | 140.41 | 2.26M |
| 2025-11-14 | 141.58 | 142.32 | ↑$0.74 (0.52%) | 139.54 | 143.25 | 2.59M |
| 2025-11-13 | 138.34 | 139.50 | ↑$1.16 (0.84%) | 138.34 | 140.58 | 2.44M |
| 2025-11-12 | 140.10 | 138.02 | ↓$2.08 (-1.48%) | 137.85 | 141.75 | 1.61M |
| 2025-11-11 | 139.60 | 140.85 | ↑$1.25 (0.90%) | 139.56 | 142.94 | 1.88M |
| 2025-11-10 | 137.66 | 138.65 | ↑$0.99 (0.72%) | 135.74 | 139.86 | 1.43M |
| 2025-11-07 | 138.69 | 137.95 | ↓$0.74 (-0.53%) | 136.65 | 140.76 | 1.78M |
| 2025-11-06 | 136.62 | 138.20 | ↑$1.58 (1.16%) | 136.35 | 140.41 | 2.07M |
| 2025-11-05 | 135.99 | 135.93 | ↓$0.06 (-0.04%) | 135.06 | 137.93 | 1.64M |
| 2025-11-04 | 135.35 | 135.75 | ↑$0.40 (0.30%) | 133.37 | 136.58 | 2.67M |
| 2025-11-03 | 136.72 | 137.92 | ↑$1.20 (0.88%) | 134.58 | 138.93 | 2.46M |
| 2025-10-31 | 136.70 | 136.14 | ↓$0.56 (-0.41%) | 135.28 | 137.65 | 1.33M |
| 2025-10-30 | 137.27 | 137.07 | ↓$0.20 (-0.15%) | 136.10 | 141.37 | 2.66M |
| 2025-10-29 | 132.54 | 138.00 | ↑$5.46 (4.12%) | 130.80 | 138.78 | 4.44M |
| 2025-10-28 | 134.07 | 133.66 | ↓$0.41 (-0.31%) | 133.66 | 135.74 | 2.36M |
| 2025-10-27 | 135.31 | 135.42 | ↑$0.11 (0.08%) | 134.11 | 135.94 | 2.50M |
| 2025-10-24 | 136.84 | 134.98 | ↓$1.86 (-1.36%) | 134.96 | 137.36 | 1.29M |
Create an account or log in to view more rows.
$PSX Who else bought the dip on Friday?
$PSX gap it slap it ask it !
$PSX buy more doomers!!!
$PSX hows short doing? Keep short pls
we need your money.
$PSX Ride this train. You won't regret.
$PSX what happened
$PSX ugh oh
we heatin back up
$PSX bag holders for life club
$PSX I think I like this stock more everyday
$PSX it's true....