About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Phillips 66 (NY:PSX)

175.64 -6.54 (-3.59%)
Official Closing Price Updated: 4:10 PM EDT, Apr 1, 2026 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 (%)
Mar 31, 2026 185.02 187.37 178.62 182.18 4,551,519 -2.63(-1.42%)
Mar 30, 2026 189.50 190.61 184.75 184.81 2,804,846 -3.47(-1.84%)
Mar 27, 2026 183.26 188.53 181.96 188.28 3,568,433 +4.27(+2.32%)
Mar 26, 2026 181.36 187.57 181.31 184.01 3,276,341 +2.72(+1.50%)
Mar 25, 2026 181.90 185.23 179.76 181.29 2,740,148 -2.83(-1.54%)
Mar 24, 2026 178.78 185.37 178.26 184.12 4,236,564 +7.36(+4.16%)
Mar 23, 2026 171.12 178.59 171.00 176.76 3,061,091 +1.29(+0.74%)
Mar 20, 2026 178.31 178.87 174.92 175.47 6,069,215 -2.87(-1.61%)
Mar 19, 2026 174.37 179.01 173.25 178.34 5,246,881 +5.60(+3.24%)
Mar 18, 2026 174.90 177.41 172.74 172.74 4,514,877 +0.03(+0.02%)
Mar 17, 2026 174.62 175.21 171.51 172.71 3,685,402 -0.77(-0.44%)
Mar 16, 2026 173.22 174.68 171.00 173.48 3,140,343 +0.74(+0.43%)
Mar 13, 2026 172.89 176.18 172.16 172.74 3,607,150 -1.35(-0.78%)
Mar 12, 2026 169.55 178.38 169.50 174.09 6,524,916 +4.59(+2.71%)
Mar 11, 2026 163.34 169.50 162.63 169.50 3,783,146 +7.00(+4.31%)
Mar 10, 2026 162.00 165.86 160.62 162.50 3,614,356 -0.50(-0.31%)
Mar 09, 2026 168.02 168.02 161.74 163.00 4,719,063 -2.96(-1.78%)
Mar 06, 2026 166.61 167.82 161.60 165.96 3,481,516 -0.48(-0.29%)
Mar 05, 2026 166.82 169.62 164.34 166.44 4,349,968 +1.72(+1.04%)
Mar 04, 2026 158.68 165.07 158.31 164.72 2,824,081 +4.94(+3.09%)
Mar 03, 2026 162.00 163.38 156.24 159.78 2,919,350 -0.40(-0.25%)
Mar 02, 2026 159.51 160.64 155.77 160.18 2,938,317 +5.85(+3.79%)
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%)
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.