Phillips 66
PSX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $280.33 | $283.47 | $274.38 | $275.04 | -2.75% | 3.91M |
| Oct 30, 2026 | $276.20 | $284.48 | $275.50 | $282.83 | +3.37% | 3.68M |
| Oct 29, 2026 | $278.63 | $278.63 | $268.84 | $273.61 | -0.05% | 3.17M |
| Oct 28, 2026 | $270.53 | $275.11 | $267.05 | $273.76 | +1.95% | 3.06M |
| Oct 27, 2026 | $286.43 | $287.88 | $267.33 | $268.53 | -7.03% | 2.96M |
| Oct 26, 2026 | $283.18 | $294.50 | $283.18 | $288.85 | +2.00% | 2.27M |
| Oct 23, 2026 | $286.09 | $287.76 | $282.03 | $283.18 | -0.51% | 2.77M |
| Oct 22, 2026 | $292.00 | $293.00 | $278.08 | $284.63 | -1.88% | 2.04M |
| Oct 21, 2026 | $289.97 | $293.62 | $285.71 | $290.07 | -0.33% | 1.98M |
| Oct 20, 2026 | $291.65 | $292.95 | $285.20 | $291.03 | +0.17% | 2.19M |
| Oct 19, 2026 | $293.17 | $299.39 | $288.73 | $290.55 | -0.89% | 1.89M |
| Oct 16, 2026 | $291.94 | $295.41 | $288.27 | $293.17 | +1.37% | 2.65M |
| Oct 15, 2026 | $294.99 | $296.20 | $286.40 | $289.20 | -2.72% | 2.49M |
| Oct 14, 2026 | $294.00 | $297.42 | $289.78 | $297.29 | +1.56% | 2.77M |
| Oct 13, 2026 | $285.00 | $292.88 | $283.66 | $292.73 | +4.00% | 2.61M |
| Oct 12, 2026 | $282.65 | $285.75 | $279.04 | $281.47 | +1.18% | 1.61M |
| Oct 9, 2026 | $279.83 | $286.57 | $276.71 | $278.18 | -1.21% | 2.84M |
| Oct 8, 2026 | $274.89 | $282.64 | $274.04 | $281.60 | +3.67% | 2.38M |
| Oct 7, 2026 | $271.84 | $275.80 | $270.48 | $271.62 | +0.68% | 1.84M |
| Oct 6, 2026 | $266.75 | $271.82 | $266.27 | $269.79 | +0.03% | 1.61M |
| Oct 5, 2026 | $264.60 | $271.49 | $262.03 | $269.72 | +1.94% | 2.00M |
| Oct 2, 2026 | $261.52 | $267.27 | $255.80 | $264.58 | +0.13% | 2.06M |
| Oct 1, 2026 | $253.25 | $264.43 | $252.54 | $264.23 | +3.49% | 2.53M |
| Sep 30, 2026 | $256.92 | $260.35 | $254.79 | $255.31 | +1.21% | 2.52M |
| Sep 29, 2026 | $250.00 | $252.95 | $248.51 | $252.25 | -0.51% | 2.19M |
| Sep 28, 2026 | $257.20 | $259.11 | $251.64 | $253.55 | -0.86% | 3.60M |
| Sep 25, 2026 | $252.68 | $257.31 | $250.09 | $255.75 | -0.05% | 3.32M |
| Sep 24, 2026 | $258.70 | $263.45 | $255.62 | $255.87 | -0.24% | 2.75M |
| Sep 23, 2026 | $259.15 | $263.82 | $250.26 | $256.48 | -0.12% | 4.35M |
| Sep 22, 2026 | $256.88 | $264.59 | $254.57 | $256.78 | -1.90% | 4.18M |
| Sep 21, 2026 | $269.36 | $275.97 | $259.50 | $261.75 | -4.17% | 3.39M |
| Sep 18, 2026 | $272.24 | $277.12 | $271.42 | $273.13 | -0.39% | 10.17M |
| Sep 17, 2026 | $261.44 | $274.21 | $260.50 | $274.21 | +3.62% | 3.58M |
| Sep 16, 2026 | $260.46 | $267.29 | $259.36 | $264.63 | -0.11% | 2.67M |
| Sep 15, 2026 | $258.12 | $266.70 | $257.97 | $264.93 | +3.06% | 2.88M |
| Sep 14, 2026 | $263.10 | $264.86 | $253.41 | $257.06 | -0.93% | 3.53M |
| Sep 11, 2026 | $258.63 | $265.43 | $258.50 | $259.47 | +0.37% | 2.58M |
| Sep 10, 2026 | $263.76 | $263.76 | $257.86 | $258.51 | -0.87% | 2.94M |
| Sep 9, 2026 | $262.19 | $263.66 | $257.93 | $260.78 | +0.63% | 2.18M |
| Sep 8, 2026 | $260.00 | $261.00 | $258.30 | $259.14 | +1.59% | 2.51M |
| Sep 4, 2026 | $251.78 | $256.98 | $248.00 | $255.09 | +0.17% | 2.29M |
| Sep 3, 2026 | $255.81 | $260.68 | $253.99 | $254.66 | -0.56% | 2.72M |
| Sep 2, 2026 | $250.09 | $258.48 | $249.47 | $256.09 | +1.61% | 2.89M |
| Sep 1, 2026 | $251.66 | $252.05 | $247.14 | $252.02 | +2.21% | 3.10M |
| Aug 31, 2026 | $248.12 | $250.66 | $243.15 | $246.58 | +1.05% | 4.44M |
| Aug 28, 2026 | $241.22 | $244.66 | $239.87 | $244.01 | +1.75% | 1.73M |
| Aug 27, 2026 | $242.53 | $244.65 | $237.13 | $239.81 | -1.00% | 2.42M |
| Aug 26, 2026 | $234.06 | $244.15 | $233.55 | $242.23 | +2.25% | 2.24M |
| Aug 25, 2026 | $239.50 | $242.00 | $236.56 | $236.90 | -2.09% | 2.18M |
| Aug 24, 2026 | $241.10 | $246.00 | $239.51 | $241.96 | -0.37% | 2.30M |
| Aug 21, 2026 | $240.28 | $244.47 | $240.00 | $242.87 | +1.20% | 2.65M |
| Aug 20, 2026 | $243.26 | $246.95 | $239.28 | $240.00 | -0.95% | 3.11M |
| Aug 19, 2026 | $244.24 | $244.73 | $240.22 | $242.29 | -0.49% | 3.00M |
| Aug 18, 2026 | $240.00 | $243.60 | $238.20 | $243.49 | +1.22% | 3.11M |
| Aug 17, 2026 | $234.50 | $240.67 | $232.96 | $240.55 | +2.97% | 3.82M |
| Aug 14, 2026 | $232.66 | $236.14 | $229.42 | $233.61 | +0.43% | 2.65M |
| Aug 13, 2026 | $223.97 | $232.89 | $223.42 | $232.61 | +3.12% | 2.39M |
| Aug 12, 2026 | $221.23 | $226.60 | $221.23 | $225.58 | +0.54% | 2.58M |
| Aug 11, 2026 | $215.00 | $224.68 | $214.21 | $224.36 | +4.10% | 2.91M |
| Aug 10, 2026 | $207.91 | $215.85 | $206.97 | $215.52 | — | 3.08M |
