MENU

Phillips 66 (NY:PSX)

154.33 +1.87 (+1.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 152.21 154.33 149.71 154.33 4,251,374 +1.87(+1.23%)
Feb 26, 2026 151.00 154.24 149.14 152.46 2,476,203 +0.55(+0.36%)
Feb 25, 2026 154.97 155.28 149.73 151.91 2,856,376 -2.45(-1.59%)
Feb 24, 2026 153.79 154.83 152.01 154.36 1,712,071 -0.49(-0.32%)
Feb 23, 2026 154.18 157.20 152.25 154.85 2,905,939 -0.90(-0.58%)
Feb 20, 2026 155.03 157.05 154.00 155.75 2,604,330 +0.34(+0.22%)
Feb 19, 2026 158.21 159.07 155.10 155.41 2,301,494 -1.99(-1.26%)
Feb 18, 2026 159.72 160.43 156.85 157.40 2,608,587 -0.76(-0.48%)
Feb 17, 2026 160.00 162.26 156.31 158.16 4,098,389 -1.61(-1.01%)
Feb 13, 2026 155.60 159.81 155.00 159.77 1,806,094 +3.51(+2.25%)
Feb 12, 2026 161.17 163.79 156.07 156.26 2,274,917 -5.24(-3.24%)
Feb 11, 2026 159.48 161.53 158.09 161.50 2,048,160 +4.19(+2.66%)
Feb 10, 2026 157.18 157.62 155.78 157.31 1,531,881 -0.19(-0.12%)
Feb 09, 2026 159.00 159.05 156.14 157.50 2,118,523 -0.30(-0.19%)
Feb 06, 2026 154.71 159.15 154.70 157.80 2,414,690 +3.37(+2.18%)
Feb 05, 2026 152.30 154.59 150.19 154.43 2,500,929 -0.26(-0.17%)
Feb 04, 2026 150.00 155.99 148.40 154.69 4,674,159 +6.60(+4.46%)
Feb 03, 2026 143.25 148.10 141.44 148.09 4,261,408 +5.85(+4.11%)
Feb 02, 2026 141.00 143.09 140.19 142.24 2,606,856 -1.32(-0.92%)
Jan 30, 2026 143.09 143.77 140.64 143.56 1,869,833 -0.52(-0.36%)
Jan 29, 2026 145.00 147.96 143.97 144.08 2,290,885 +2.00(+1.41%)
Jan 28, 2026 141.28 142.36 139.36 142.08 1,676,212 +2.07(+1.48%)
Jan 27, 2026 141.50 142.50 139.92 140.01 1,621,639 -0.38(-0.27%)
Jan 26, 2026 143.09 143.25 139.95 140.39 1,341,656 -1.15(-0.81%)
Jan 23, 2026 143.71 146.88 141.46 141.54 2,046,794 -0.39(-0.27%)
Jan 22, 2026 140.84 143.13 140.05 141.93 2,545,916 +0.29(+0.20%)
Jan 21, 2026 141.24 143.83 140.40 141.64 2,549,394 +3.17(+2.29%)
Jan 20, 2026 139.00 140.24 136.79 138.47 2,128,384 +0.19(+0.14%)
Jan 16, 2026 139.00 140.78 138.02 138.28 2,438,205 -1.73(-1.24%)
Jan 15, 2026 140.30 141.72 139.40 140.01 2,004,972 -1.38(-0.98%)
Jan 14, 2026 139.34 143.27 138.66 141.39 2,309,084 +3.69(+2.68%)
Jan 13, 2026 138.54 140.68 137.56 137.70 2,794,020 -1.15(-0.83%)
Jan 12, 2026 141.74 141.85 137.86 138.85 2,401,311 -3.31(-2.33%)
Jan 09, 2026 144.88 145.68 141.70 142.16 2,712,322 -2.06(-1.43%)
Jan 08, 2026 138.59 144.85 136.69 144.22 2,944,243 +6.34(+4.60%)
Jan 07, 2026 138.00 143.11 135.51 137.88 4,179,436 +1.23(+0.90%)
Jan 06, 2026 139.74 140.60 136.12 136.65 2,995,925 -3.33(-2.38%)
Jan 05, 2026 136.00 141.99 135.80 139.98 4,814,000 +9.41(+7.21%)
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.
TOP
Email a Story