• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Phillips 66 (NY:PSX)

    136.14 -0.93 (-0.68%)
    Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2025 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Oct 31, 2025 136.70 137.65 135.25 136.14 1,917,691 -0.93(-0.68%)
    Oct 30, 2025 137.27 141.37 136.06 137.07 3,093,788 -0.93(-0.67%)
    Oct 29, 2025 132.54 138.78 130.80 138.00 4,455,863 +4.34(+3.25%)
    Oct 28, 2025 134.07 135.74 133.66 133.66 2,366,909 -1.76(-1.30%)
    Oct 27, 2025 135.31 136.13 134.09 135.42 2,501,798 +0.44(+0.33%)
    Oct 24, 2025 136.84 137.35 134.95 134.98 1,697,884 -0.83(-0.61%)
    Oct 23, 2025 132.26 136.97 132.13 135.81 2,824,401 +4.41(+3.36%)
    Oct 22, 2025 129.16 131.46 127.75 131.40 2,144,681 +2.80(+2.18%)
    Oct 21, 2025 130.56 130.64 126.92 128.60 2,315,000 -1.74(-1.33%)
    Oct 20, 2025 129.37 131.09 129.37 130.34 1,997,915 +1.07(+0.83%)
    Oct 17, 2025 129.03 130.85 128.39 129.27 1,756,901 +0.91(+0.71%)
    Oct 16, 2025 130.00 130.64 127.67 128.36 2,161,454 -1.21(-0.93%)
    Oct 15, 2025 131.92 132.32 128.73 129.57 1,864,623 -1.27(-0.97%)
    Oct 14, 2025 128.13 132.97 127.67 130.84 1,941,316 +1.05(+0.81%)
    Oct 13, 2025 128.00 129.97 127.55 129.79 1,219,095 +3.03(+2.39%)
    Oct 10, 2025 130.02 131.72 126.74 126.76 1,963,584 -4.33(-3.30%)
    Oct 09, 2025 132.12 133.04 130.47 131.09 1,577,052 -0.21(-0.16%)
    Oct 08, 2025 132.55 130.40 131.30 1,772,556 -1.07(-0.81%)
    Oct 07, 2025 132.60 132.90 129.31 132.37 1,917,814 -0.55(-0.41%)
    Oct 06, 2025 133.08 135.18 131.77 132.92 1,609,929 -0.09(-0.07%)
    Oct 03, 2025 136.99 138.14 132.92 133.01 2,000,693 -1.93(-1.43%)
    Oct 02, 2025 134.00 136.20 133.27 134.94 1,829,378 +0.35(+0.26%)
    Oct 01, 2025 135.35 136.45 134.23 134.59 2,258,288 -1.43(-1.05%)
    Sep 30, 2025 136.31 137.21 134.19 136.02 2,239,876 -1.55(-1.13%)
    Sep 29, 2025 139.62 139.62 136.40 137.57 2,810,087 -1.89(-1.36%)
    Sep 26, 2025 139.78 142.35 138.68 139.46 2,895,853 +0.38(+0.27%)
    Sep 25, 2025 136.47 139.57 134.97 139.08 5,158,279 +2.49(+1.82%)
    Sep 24, 2025 133.02 137.69 132.63 136.59 3,000,867 +4.31(+3.26%)
    Sep 23, 2025 130.29 133.96 130.13 132.28 3,815,617 +2.71(+2.09%)
    Sep 22, 2025 129.23 131.24 128.63 129.57 3,362,152 -0.15(-0.12%)
    Sep 19, 2025 131.72 132.00 128.38 129.72 9,244,778 -1.63(-1.24%)
    Sep 18, 2025 134.10 134.10 130.94 131.35 3,180,378 -1.79(-1.34%)
    Sep 17, 2025 132.32 134.75 132.00 133.14 3,286,722 +0.10(+0.08%)
    Sep 16, 2025 132.15 133.59 131.50 133.04 1,767,570 +1.86(+1.42%)
    Sep 15, 2025 130.79 132.13 130.16 131.18 1,730,021 +0.40(+0.31%)
    Sep 12, 2025 132.69 133.30 130.69 130.78 1,380,844 -1.74(-1.31%)
    Sep 11, 2025 131.44 133.36 131.11 132.52 2,155,885 +1.10(+0.84%)
    Sep 10, 2025 131.97 133.69 128.36 131.42 2,424,723 -0.87(-0.66%)
    Sep 09, 2025 131.35 135.22 130.14 132.29 2,830,700 +2.08(+1.60%)
    Sep 08, 2025 132.04 132.45 129.84 130.21 2,802,884 -1.34(-1.02%)
    Sep 05, 2025 130.79 132.25 129.85 131.55 1,828,617 -0.03(-0.02%)
    Sep 04, 2025 130.64 132.18 129.93 131.58 1,832,217 +1.05(+0.80%)
    Sep 03, 2025 131.50 133.84 129.67 130.53 2,290,953 -3.31(-2.47%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.