⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

PSX

Phillips 66

Energy · Oil & Gas Refining & Marketing

260.78USD

+1.6400 (+0.63%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Phillips 66
High
259.14
on 09/08/26
Low
126.76
on 10/10/25
Average
164.9653
2.70mm
Net Chg
128.93
+99.02%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26259.142,509,600
Fr 09/04/26255.092,285,000
Th 09/03/26254.662,717,700
We 09/02/26256.092,887,400
Tu 09/01/26252.023,091,219
Mo 08/31/26246.584,437,447
Fr 08/28/26244.011,728,245
Th 08/27/26239.812,415,181
We 08/26/26242.232,223,039
Tu 08/25/26236.902,172,856
Mo 08/24/26241.962,301,268
Fr 08/21/26242.872,653,800
Th 08/20/26240.003,109,800
We 08/19/26242.292,998,000
Tu 08/18/26243.493,108,100
Mo 08/17/26240.553,820,900
Fr 08/14/26233.612,654,200
Th 08/13/26232.612,392,500
We 08/12/26225.582,575,400
Tu 08/11/26224.362,913,700
Mo 08/10/26215.523,081,300
Fr 08/07/26203.912,909,000
DateLast PriceVolume
Th 08/06/26205.522,547,600
We 08/05/26202.553,833,900
Tu 08/04/26205.893,489,900
Mo 08/03/26206.191,992,200
Fr 07/31/26211.682,913,500
Th 07/30/26210.601,982,000
We 07/29/26206.812,270,900
Tu 07/28/26205.852,092,100
Mo 07/27/26207.821,935,600
DateLast PriceVolume
Tu 07/07/26178.842,516,600
Mo 07/06/26177.331,921,300
Th 07/02/26176.421,957,500
We 07/01/26174.502,481,500
Tu 06/30/26169.053,668,100
Mo 06/29/26174.052,680,300
Fr 06/26/26171.653,027,200
Th 06/25/26171.762,784,100
We 06/24/26
DateLast PriceVolume
We 06/03/26184.681,846,200
Tu 06/02/26182.561,309,300
Mo 06/01/26180.241,881,200
Fr 05/29/26175.883,299,000
Th 05/28/26176.712,234,100
We 05/27/26174.632,388,000
Tu 05/26/26173.881,748,500
Fr 05/22/26177.691,898,500
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26176.192,431,700
Th 04/30/26179.153,613,300
We 04/29/26173.493,756,700
Tu 04/28/26165.132,828,900
Mo 04/27/26164.102,771,200
Fr 04/24/26162.852,434,300
Th 04/23/26159.532,287,100
We 04/22/26160.651,945,500
Tu 04/21/26159.381,807,200
DateLast PriceVolume
Tu 03/31/26182.184,551,400
Mo 03/30/26184.812,805,300
Fr 03/27/26188.283,568,400
Th 03/26/26184.013,275,800
We 03/25/26181.292,658,200
Tu 03/24/26184.124,235,500
Mo 03/23/26176.763,060,900
Fr 03/20/26175.476,069,200
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26154.334,251,200
Th 02/26/26152.462,476,200
We 02/25/26151.912,856,400
Tu 02/24/26154.361,712,100
Mo 02/23/26154.852,904,900
Fr 02/20/26155.752,604,100
Th 02/19/26155.412,301,500
We 02/18/26157.402,608,600
Tu 02/17/26158.164,098,400
DateLast PriceVolume
Tu 01/27/26140.011,626,200
Mo 01/26/26140.391,341,700
Fr 01/23/26141.542,046,800
Th 01/22/26141.932,545,900
We 01/21/26141.642,549,400
Tu 01/20/26138.472,128,000
Fr 01/16/26138.282,438,200
Th 01/15/26140.012,005,000
We 01/14/26
DateLast PriceVolume
Tu 12/23/25129.121,708,200
Mo 12/22/25128.991,485,700
Fr 12/19/25128.894,842,500
Th 12/18/25129.132,677,700
We 12/17/25131.994,603,900
Tu 12/16/25131.784,971,400
Mo 12/15/25141.512,992,400
Fr 12/12/25141.441,932,200
Th 12/11/25
DateLast PriceVolume
Th 11/20/25131.992,155,100
We 11/19/25134.492,927,200
Tu 11/18/25138.412,387,500
Mo 11/17/25136.652,812,900
Fr 11/14/25142.322,633,700
Th 11/13/25139.502,444,200
We 11/12/25138.022,057,800
Tu 11/11/25140.852,215,800
Mo 11/10/25138.651,927,400
DateLast PriceVolume
Tu 10/21/25128.602,315,000
Mo 10/20/25130.341,997,900
Fr 10/17/25129.271,756,900
Th 10/16/25128.362,161,400
We 10/15/25129.571,864,600
Tu 10/14/25130.841,941,300
Mo 10/13/25129.791,219,100
Fr 10/10/25126.761,963,600
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25129.729,244,700
Th 09/18/25131.353,180,300
We 09/17/25133.143,287,600
Tu 09/16/25133.041,767,500
Mo 09/15/25131.181,730,000
Fr 09/12/25130.781,380,600
Th 09/11/25132.522,155,900
We 09/10/25131.422,424,700
Tu 09/09/25132.292,830,700
Fr 07/24/26206.771,664,600
Th 07/23/26206.983,809,000
We 07/22/26211.412,584,300
Tu 07/21/26212.272,241,400
Mo 07/20/26208.802,119,300
Fr 07/17/26206.862,363,300
Th 07/16/26201.322,627,700
We 07/15/26196.162,471,200
Tu 07/14/26201.452,853,200
Mo 07/13/26198.293,092,100
Fr 07/10/26188.362,664,500
Th 07/09/26189.822,599,400
We 07/08/26187.813,816,900
168.64
3,363,900
Tu 06/23/26170.343,320,200
Mo 06/22/26168.413,796,700
Th 06/18/26166.145,626,600
We 06/17/26167.174,311,100
Tu 06/16/26172.001,802,800
Mo 06/15/26173.263,029,300
Fr 06/12/26179.452,706,700
Th 06/11/26178.102,035,100
We 06/10/26181.722,029,300
Tu 06/09/26179.001,682,400
Mo 06/08/26183.421,938,100
Fr 06/05/26183.082,229,200
Th 06/04/26184.141,309,800
174.05
2,718,200
We 05/20/26179.342,240,000
Tu 05/19/26182.382,842,200
Mo 05/18/26179.801,984,000
Fr 05/15/26176.202,066,200
Th 05/14/26171.512,186,000
We 05/13/26171.823,347,000
Tu 05/12/26175.433,256,900
Mo 05/11/26175.362,432,400
Fr 05/08/26171.562,917,700
Th 05/07/26168.312,477,500
We 05/06/26171.722,379,200
Tu 05/05/26180.261,687,800
Mo 05/04/26178.472,368,800
Mo 04/20/26155.752,119,600
Fr 04/17/26156.373,694,400
Th 04/16/26163.332,480,700
We 04/15/26161.442,311,400
Tu 04/14/26158.762,481,000
Mo 04/13/26160.403,221,900
Fr 04/10/26159.252,927,100
Th 04/09/26161.073,309,700
We 04/08/26168.003,781,400
Tu 04/07/26174.703,815,600
Mo 04/06/26177.332,247,700
Th 04/02/26176.212,947,100
We 04/01/26175.645,707,000
178.34
5,247,900
We 03/18/26172.744,505,800
Tu 03/17/26172.713,685,300
Mo 03/16/26173.483,140,300
Fr 03/13/26172.743,607,100
Th 03/12/26174.096,527,700
We 03/11/26169.503,783,000
Tu 03/10/26162.503,616,400
Mo 03/09/26163.004,719,000
Fr 03/06/26165.963,481,100
Th 03/05/26166.444,350,000
We 03/04/26164.722,823,100
Tu 03/03/26159.782,919,300
Mo 03/02/26160.182,939,500
Fr 02/13/26159.771,806,100
Th 02/12/26156.262,274,900
We 02/11/26161.502,048,200
Tu 02/10/26157.311,537,000
Mo 02/09/26157.502,118,500
Fr 02/06/26157.802,414,600
Th 02/05/26154.432,501,400
We 02/04/26154.694,674,200
Tu 02/03/26148.094,261,400
Mo 02/02/26142.242,606,900
Fr 01/30/26143.561,869,800
Th 01/29/26144.082,290,900
We 01/28/26142.081,676,400
141.39
2,309,100
Tu 01/13/26137.702,794,000
Mo 01/12/26138.852,401,300
Fr 01/09/26142.162,710,200
Th 01/08/26144.222,945,900
We 01/07/26137.884,179,400
Tu 01/06/26136.652,996,000
Mo 01/05/26139.984,819,500
Fr 01/02/26130.571,777,100
We 12/31/25129.041,339,000
Tu 12/30/25129.561,482,600
Mo 12/29/25128.591,599,500
Fr 12/26/25127.751,317,400
We 12/24/25128.41972,000
143.43
2,923,500
We 12/10/25143.812,110,200
Tu 12/09/25139.881,309,100
Mo 12/08/25139.062,525,900
Fr 12/05/25139.362,346,000
Th 12/04/25139.422,179,000
We 12/03/25139.852,186,600
Tu 12/02/25137.572,037,800
Mo 12/01/25139.762,064,200
Fr 11/28/25136.96942,700
We 11/26/25134.961,128,400
Tu 11/25/25134.131,791,600
Mo 11/24/25133.203,034,200
Fr 11/21/25133.722,324,900
Fr 11/07/25137.952,123,900
Th 11/06/25138.202,073,800
We 11/05/25135.932,206,900
Tu 11/04/25135.752,665,400
Mo 11/03/25137.922,636,900
Fr 10/31/25136.141,917,700
Th 10/30/25137.073,093,600
We 10/29/25138.004,455,900
Tu 10/28/25133.662,366,800
Mo 10/27/25135.422,501,700
Fr 10/24/25134.981,697,900
Th 10/23/25135.812,824,200
We 10/22/25131.402,144,700
131.09
1,577,000
We 10/08/25131.301,772,500
Tu 10/07/25132.371,917,800
Mo 10/06/25132.921,610,000
Fr 10/03/25133.012,000,400
Th 10/02/25134.941,829,300
We 10/01/25134.592,258,200
Tu 09/30/25136.022,239,900
Mo 09/29/25137.572,810,500
Fr 09/26/25139.462,891,100
Th 09/25/25139.085,158,900
We 09/24/25136.593,000,800
Tu 09/23/25132.283,815,500
Mo 09/22/25129.573,361,900
Mo 09/08/25130.212,802,400