Skip to main content
PSX logo

Phillips 66

PSXNYSEEnergyOil & Gas Refining & Marketing

$283.18Today:- (-)1Y +109.58%

As of Oct 23, 2026 close

Market cap
$113.54B
P/E (TTM)
16.01
Forward P/E
8.11
Dividend yield
1.76%
52-week range
$126.92$299.39
Volume (live)
-
Avg. volume (3M)
2.88M

Phillips 66 (PSX) Historical Stock Prices

Analyze Phillips 66 (PSX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Phillips 66 (PSX) Interactive Price Chart

Interactive historical price chart showing Phillips 66 stock price movements and trends across multiple time periods.

Loading chart...

PSX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PSX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026286.09287.76282.03283.18283.182.77M
Oct 22, 2026292.00293.00278.08284.63284.632.03M
Oct 21, 2026289.97293.62285.71290.07290.071.97M
Oct 20, 2026291.65292.95285.20291.03291.032.13M
Oct 19, 2026293.17299.39288.73290.55290.551.78M
Oct 16, 2026291.94295.40288.27293.17293.172.64M
Oct 15, 2026294.99296.20286.39289.20289.202.46M
Oct 14, 2026294.00297.42289.78297.29297.292.74M
Oct 13, 2026285.00292.88283.66292.73292.732.53M
Oct 12, 2026282.65285.75279.04281.47281.471.56M
Oct 9, 2026279.83286.57276.71278.18278.182.82M
Oct 8, 2026274.89282.64274.04281.60281.602.37M
Oct 7, 2026271.84275.80270.48271.62271.621.84M
Oct 6, 2026266.75271.82266.26269.79269.791.61M
Oct 5, 2026264.60271.49262.03269.72269.722.00M
Oct 2, 2026261.51267.27255.80264.58264.582.06M
Oct 1, 2026253.25264.43252.53264.23264.232.52M
Sep 30, 2026256.92260.35254.79255.31255.312.49M
Sep 29, 2026250.00252.95248.51252.25252.252.19M
Sep 28, 2026257.20259.11251.64253.55253.553.58M
Sep 25, 2026252.68257.31250.09255.75255.753.27M
Sep 24, 2026258.70263.45255.62255.87255.872.73M
Sep 23, 2026259.15263.82250.26256.48256.484.30M
Sep 22, 2026256.88264.59254.57256.78256.784.12M
Sep 21, 2026269.36275.96259.50261.75261.753.33M
Sep 18, 2026272.24277.12271.42273.13273.1310.04M
Sep 17, 2026261.44274.21260.50274.21274.213.56M
Sep 16, 2026260.46267.29259.36264.63264.632.67M
Sep 15, 2026258.12266.70257.97264.93264.932.78M
Sep 14, 2026263.10264.86253.41257.06257.063.42M
Sep 11, 2026258.63265.43258.50259.47259.472.58M
Sep 10, 2026263.76263.76257.86258.51258.512.53M
Sep 9, 2026262.19263.66257.93260.78260.782.16M
Sep 8, 2026260.00261.00258.30259.14259.142.50M
Sep 4, 2026251.78256.98248.00255.09255.092.29M
Sep 3, 2026255.81260.68253.99254.66254.662.70M
Sep 2, 2026250.09258.48249.47256.09256.092.86M
Sep 1, 2026251.66252.05247.13252.02252.023.09M
Aug 31, 2026248.12250.66243.15246.58246.584.33M
Aug 28, 2026241.22244.66239.87244.01244.011.73M
Aug 27, 2026242.53244.65237.13239.81239.812.41M
Aug 26, 2026234.06244.15233.55242.23242.232.21M
Aug 25, 2026239.50242.00236.56236.90236.902.17M
Aug 24, 2026241.10246.00239.50241.96241.961.82M
Aug 21, 2026240.28244.47240.00242.87242.872.61M
Aug 20, 2026243.26246.95239.28240.00240.002.89M
Aug 19, 2026244.24244.73240.22242.29242.292.98M
Aug 18, 2026240.00243.60238.20243.49243.493.06M
Aug 17, 2026234.50240.67232.96240.55239.283.65M
Aug 14, 2026232.66236.14229.42233.61232.382.65M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.