Phillips 66PSXNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $159.34 | $160.64 | $155.94 | $160.18 | 2.94M |
| 2/27/2026 | $152.21 | $154.33 | $149.71 | $154.33 | 4.25M |
| 2/26/2026 | $151.00 | $154.24 | $149.14 | $152.46 | 2.48M |
| 2/25/2026 | $154.97 | $155.28 | $149.73 | $151.91 | 2.86M |
| 2/24/2026 | $153.79 | $154.83 | $152.01 | $154.36 | 1.71M |
| 2/23/2026 | $154.18 | $157.20 | $152.26 | $154.85 | 2.91M |
| 2/20/2026 | $155.03 | $157.05 | $154.00 | $155.75 | 2.60M |
| 2/19/2026 | $158.21 | $159.07 | $155.10 | $155.41 | 2.30M |
| 2/18/2026 | $159.72 | $160.43 | $156.85 | $157.40 | 2.61M |
| 2/17/2026 | $160.00 | $162.26 | $156.31 | $158.16 | 4.10M |
| 2/13/2026 | $155.60 | $159.81 | $155.00 | $159.77 | 1.81M |
| 2/12/2026 | $161.17 | $163.79 | $156.07 | $156.26 | 2.28M |
| 2/11/2026 | $159.48 | $161.53 | $158.09 | $161.50 | 2.05M |
| 2/10/2026 | $157.18 | $157.62 | $155.79 | $157.31 | 1.54M |
| 2/9/2026 | $159.00 | $159.05 | $156.14 | $157.50 | 2.12M |
| 2/6/2026 | $154.71 | $159.15 | $154.70 | $157.80 | 2.41M |
| 2/5/2026 | $152.30 | $154.59 | $150.19 | $154.43 | 2.50M |
| 2/4/2026 | $150.00 | $155.99 | $148.40 | $154.69 | 4.67M |
| 2/3/2026 | $143.25 | $148.10 | $141.44 | $148.09 | 4.26M |
| 2/2/2026 | $141.00 | $143.10 | $140.19 | $142.24 | 2.61M |
| 1/30/2026 | $143.09 | $143.77 | $140.64 | $143.56 | 1.87M |
| 1/29/2026 | $145.00 | $147.96 | $143.98 | $144.08 | 2.29M |
| 1/28/2026 | $141.28 | $142.36 | $139.36 | $142.08 | 1.68M |
| 1/27/2026 | $141.50 | $142.50 | $139.92 | $140.01 | 1.63M |
| 1/26/2026 | $143.09 | $143.25 | $139.95 | $140.39 | 1.34M |
| 1/23/2026 | $143.71 | $146.88 | $141.46 | $141.54 | 2.05M |
| 1/22/2026 | $140.84 | $143.13 | $140.05 | $141.93 | 2.55M |
| 1/21/2026 | $141.24 | $143.83 | $140.40 | $141.64 | 2.55M |
| 1/20/2026 | $139.00 | $140.24 | $136.79 | $138.47 | 2.13M |
| 1/16/2026 | $139.00 | $140.78 | $138.02 | $138.28 | 2.44M |
| 1/15/2026 | $140.30 | $141.72 | $139.40 | $140.01 | 2.00M |
| 1/14/2026 | $139.34 | $143.27 | $138.66 | $141.39 | 2.31M |
| 1/13/2026 | $138.54 | $140.68 | $137.57 | $137.70 | 2.79M |
| 1/12/2026 | $141.74 | $141.85 | $137.86 | $138.85 | 2.40M |
| 1/9/2026 | $144.88 | $145.68 | $141.70 | $142.16 | 2.71M |
| 1/8/2026 | $138.59 | $144.85 | $136.69 | $144.22 | 2.95M |
| 1/7/2026 | $138.00 | $143.11 | $135.51 | $137.88 | 4.18M |
| 1/6/2026 | $139.74 | $140.60 | $136.12 | $136.65 | 3.00M |
| 1/5/2026 | $136.00 | $141.99 | $135.80 | $139.98 | 4.82M |
| 1/2/2026 | $129.00 | $130.63 | $128.73 | $130.57 | 1.78M |
| 12/31/2025 | $129.80 | $130.18 | $127.99 | $129.04 | 1.34M |
| 12/30/2025 | $129.06 | $129.76 | $128.65 | $129.56 | 1.48M |
| 12/29/2025 | $128.54 | $128.79 | $127.16 | $128.59 | 1.60M |
| 12/26/2025 | $128.22 | $128.98 | $127.37 | $127.75 | 1.32M |
| 12/24/2025 | $129.12 | $130.06 | $128.41 | $128.41 | 972,000 |
| 12/23/2025 | $128.99 | $129.74 | $128.60 | $129.12 | 1.71M |
| 12/22/2025 | $130.48 | $131.06 | $128.94 | $128.99 | 1.49M |
| 12/19/2025 | $129.45 | $130.65 | $128.00 | $128.89 | 4.84M |
| 12/18/2025 | $132.25 | $132.45 | $127.94 | $129.13 | 2.68M |
| 12/17/2025 | $132.03 | $133.00 | $130.00 | $131.99 | 4.60M |
| 12/16/2025 | $140.16 | $140.97 | $131.46 | $131.78 | 4.97M |
| 12/15/2025 | $141.36 | $141.78 | $139.48 | $141.51 | 2.99M |
| 12/12/2025 | $143.67 | $144.05 | $140.78 | $141.44 | 1.93M |
| 12/11/2025 | $142.00 | $144.96 | $141.45 | $143.43 | 2.92M |
| 12/10/2025 | $139.83 | $143.85 | $138.90 | $143.81 | 2.11M |
| 12/9/2025 | $138.58 | $140.57 | $137.89 | $139.88 | 1.31M |
| 12/8/2025 | $138.41 | $140.05 | $137.55 | $139.06 | 2.53M |
| 12/5/2025 | $139.71 | $142.53 | $139.23 | $139.36 | 2.35M |
| 12/4/2025 | $139.72 | $140.58 | $137.17 | $139.42 | 2.18M |
| 12/3/2025 | $138.34 | $140.28 | $137.07 | $139.85 | 2.19M |