Phillips 66
PSX · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +5.69% | 3.08M |
| Aug 7, 2026 | $202.44 | $206.04 | $200.50 | $203.91 | -0.78% | 2.91M |
| Aug 6, 2026 | $208.97 | $210.28 | $201.25 | $205.52 | +1.47% | 2.55M |
| Aug 5, 2026 | $209.82 | $211.43 | $200.31 | $202.55 | -1.62% | 3.83M |
| Aug 4, 2026 | $202.43 | $206.84 | $200.60 | $205.89 | -0.15% | 3.49M |
| Aug 3, 2026 | $209.15 | $211.59 | $205.06 | $206.19 | -2.59% | 1.99M |
| Jul 31, 2026 | $213.50 | $213.99 | $208.86 | $211.68 | +0.51% | 2.91M |
| Jul 30, 2026 | $205.00 | $211.68 | $203.91 | $210.60 | +1.83% | 1.98M |
| Jul 29, 2026 | $210.00 | $211.66 | $206.00 | $206.81 | +0.47% | 2.27M |
| Jul 28, 2026 | $208.49 | $210.11 | $205.18 | $205.85 | -0.95% | 2.09M |
| Jul 27, 2026 | $203.90 | $208.95 | $200.80 | $207.82 | +0.51% | 1.94M |
| Jul 24, 2026 | $206.21 | $210.64 | $205.35 | $206.77 | -0.10% | 1.66M |
| Jul 23, 2026 | $214.58 | $215.31 | $205.76 | $206.98 | -2.10% | 3.81M |
| Jul 22, 2026 | $216.00 | $216.08 | $210.27 | $211.41 | -0.41% | 2.58M |
| Jul 21, 2026 | $210.88 | $212.39 | $209.38 | $212.27 | +1.66% | 2.24M |
| Jul 20, 2026 | $206.07 | $211.05 | $206.07 | $208.80 | +0.94% | 2.12M |
| Jul 17, 2026 | $205.62 | $207.14 | $203.45 | $206.86 | +2.75% | 2.36M |
| Jul 16, 2026 | $198.31 | $202.72 | $197.62 | $201.32 | +2.63% | 2.63M |
| Jul 15, 2026 | $200.36 | $200.46 | $194.20 | $196.16 | -2.63% | 2.47M |
| Jul 14, 2026 | $200.00 | $201.66 | $198.46 | $201.45 | +1.59% | 2.85M |
| Jul 13, 2026 | $192.24 | $198.58 | $191.12 | $198.29 | +5.27% | 3.09M |
| Jul 10, 2026 | $191.84 | $193.04 | $186.09 | $188.36 | -0.77% | 2.66M |
| Jul 9, 2026 | $188.98 | $190.66 | $187.22 | $189.82 | +1.07% | 2.60M |
| Jul 8, 2026 | $182.44 | $189.87 | $181.62 | $187.81 | +5.02% | 3.82M |
| Jul 7, 2026 | $178.57 | $180.89 | $175.88 | $178.84 | +0.85% | 2.52M |
| Jul 6, 2026 | $175.44 | $179.24 | $175.44 | $177.33 | +0.52% | 1.92M |
| Jul 2, 2026 | $176.00 | $179.16 | $174.59 | $176.42 | +1.10% | 1.96M |
| Jul 1, 2026 | $169.71 | $174.59 | $169.69 | $174.50 | +3.22% | 2.48M |
| Jun 30, 2026 | $175.08 | $175.63 | $168.83 | $169.05 | -2.87% | 3.67M |
| Jun 29, 2026 | $173.99 | $177.99 | $173.58 | $174.05 | +1.40% | 2.68M |
| Jun 26, 2026 | $171.00 | $173.61 | $170.75 | $171.65 | -0.06% | 3.03M |
| Jun 25, 2026 | $166.92 | $173.03 | $166.87 | $171.76 | +1.85% | 2.79M |
| Jun 24, 2026 | $167.38 | $170.25 | $165.47 | $168.64 | -1.00% | 3.36M |
| Jun 23, 2026 | $168.50 | $171.81 | $166.96 | $170.34 | +1.15% | 3.32M |
| Jun 22, 2026 | $166.32 | $169.14 | $164.81 | $168.41 | +1.37% | 3.80M |
| Jun 18, 2026 | $165.69 | $167.00 | $164.10 | $166.14 | -0.62% | 5.63M |
| Jun 17, 2026 | $171.65 | $171.94 | $166.91 | $167.17 | — | 4.31M |
