Phillips 66 (PSX) Historical Stock Data
128.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PSX is down -0.18% a day on average. There have been 15 days where Phillips 66 closed green and 15 days where PSX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 129.12 | 128.41 | ↓$0.71 (-0.55%) | 128.41 | 130.06 | 0.97M |
| 2025-12-23 | 128.99 | 129.12 | ↑$0.13 (0.10%) | 128.60 | 129.74 | 1.09M |
| 2025-12-22 | 130.48 | 128.99 | ↓$1.49 (-1.14%) | 128.95 | 131.06 | 1.45M |
| 2025-12-19 | 129.45 | 128.89 | ↓$0.56 (-0.43%) | 128.00 | 130.65 | 4.81M |
| 2025-12-18 | 132.25 | 129.13 | ↓$3.12 (-2.36%) | 128.00 | 132.45 | 1.96M |
| 2025-12-17 | 132.03 | 131.99 | ↓$0.04 (-0.03%) | 130.00 | 133.00 | 4.55M |
| 2025-12-16 | 140.16 | 131.78 | ↓$8.38 (-5.98%) | 131.47 | 140.97 | 4.03M |
| 2025-12-15 | 141.36 | 141.51 | ↑$0.15 (0.11%) | 139.48 | 141.77 | 1.71M |
| 2025-12-12 | 143.67 | 141.44 | ↓$2.23 (-1.55%) | 140.78 | 143.99 | 1.54M |
| 2025-12-11 | 142.00 | 143.43 | ↑$1.43 (1.01%) | 141.45 | 144.96 | 2.48M |
| 2025-12-10 | 139.83 | 143.81 | ↑$3.98 (2.85%) | 138.90 | 143.85 | 2.11M |
| 2025-12-09 | 138.58 | 139.88 | ↑$1.30 (0.94%) | 137.95 | 140.57 | 1.31M |
| 2025-12-08 | 138.41 | 139.06 | ↑$0.65 (0.47%) | 137.55 | 140.04 | 2.17M |
| 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 |
Create an account or log in to view more rows.
$PSX keep inchin
$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