Get the Stockscreener App
132.86
0.25%
0.24
Overview
News
Price History
Option Chain
Financials
Why PSX Down?
Discussions
Forecast
Dividend History
Phillips 66 Stock (PSX) Price History
The historical daily chart and data for Phillips 66 stock (PSX), show that the latest closing stock price as of August 28, 2025, is $132.86.
- Phillips 66 all-time high stock price is $174.08, occurred on April 05, 2024.
- The lowest Phillips 66 stock price recorded was $40.04 on March 18, 2020. Since then, Phillips 66's stock price has risen over 231.82% to $132.86 now.
- The 52-week high stock price for PSX is $140.85, representing a 6.01% increase from the current share price, occurred on August 30, 2024.
- The 52-week low stock price for PSX is $91.01, indicating a -31.50% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Phillips 66 (PSX) stock in the beginning of 2024 was $75.74. The stock closed the year at $104.08, a gain of over 37.42% for the year.
The table below shows more information about PSX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 28, 2025 | $133.1 | $131.5 | $1.64 | 472,084.0 | +0.21% |
| Aug 27, 2025 | $133.3 | $129.2 | $4.11 | 2,031,574.0 | +2.10% |
| Aug 26, 2025 | $130.1 | $128.1 | $1.95 | 2,776,878.0 | +0.29% |
| Aug 25, 2025 | $130.9 | $129.0 | $1.95 | 1,643,265.0 | -0.32% |
| Aug 22, 2025 | $130.7 | $124.9 | $5.77 | 2,622,153.0 | +4.41% |
| Aug 21, 2025 | $124.7 | $122.2 | $2.45 | 2,174,231.0 | +0.71% |
| Aug 20, 2025 | $124.3 | $122.1 | $2.16 | 1,720,112.0 | +1.15% |
| Aug 19, 2025 | $124.1 | $121.2 | $2.86 | 1,486,836.0 | -0.55% |
| Aug 18, 2025 | $123.5 | $122.2 | $1.28 | 1,857,370.0 | -0.62% |
| Aug 15, 2025 | $124.8 | $122.6 | $2.28 | 2,302,930.0 | +0.72% |
| Aug 14, 2025 | $123.0 | $119.8 | $3.15 | 2,093,647.0 | +0.12% |
| Aug 13, 2025 | $122.6 | $119.5 | $3.04 | 2,358,844.0 | +2.12% |
| Aug 12, 2025 | $121.7 | $118.6 | $3.07 | 1,749,137.0 | +1.41% |
| Aug 11, 2025 | $120.7 | $118.1 | $2.63 | 1,698,413.0 | -0.64% |
| Aug 08, 2025 | $120.8 | $118.9 | $1.97 | 1,694,153.0 | -0.14% |
| Aug 07, 2025 | $122.3 | $119.1 | $3.27 | 1,587,336.0 | -0.45% |
| Aug 06, 2025 | $123.3 | $119.3 | $4.00 | 2,080,523.0 | -1.83% |
| Aug 05, 2025 | $122.6 | $119.8 | $2.84 | 1,512,638.0 | +0.50% |
| Aug 04, 2025 | $122.0 | $119.6 | $2.42 | 2,102,034.0 | +1.56% |
| Aug 01, 2025 | $122.4 | $119.2 | $3.22 | 2,115,098.0 | -3.22% |
| Jul 31, 2025 | $125.0 | $123.0 | $2.06 | 3,925,438.0 | -0.66% |
| Jul 30, 2025 | $127.6 | $123.8 | $3.81 | 3,146,041.0 | -3.12% |
| Jul 29, 2025 | $128.5 | $126.1 | $2.44 | 2,394,058.0 | +0.56% |
Phillips 66 Stock (PSX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Phillips 66 stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PSX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Phillips 66 stock price history provides a foundation for understanding how the company's stock has evolved over time.
Phillips 66 Stock (PSX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $133.3 | $118.1 | $15.26 | 38,079,256.0 | +7.54% |
| Jul, 2025 | $134.7 | $118.9 | $15.79 | 58,055,185.0 | +3.59% |
| Jun, 2025 | $126.4 | $111.2 | $15.20 | 78,004,236.0 | +5.13% |
| May, 2025 | $126.7 | $103.3 | $23.34 | 73,086,926.0 | +9.05% |
| Apr, 2025 | $124.6 | $91.01 | $33.63 | 77,791,812.0 | -15.73% |
| Mar, 2025 | $131.0 | $116.7 | $14.31 | 63,897,596.0 | -4.79% |
| Feb, 2025 | $132.7 | $115.2 | $17.41 | 73,400,928.0 | +10.03% |
| Jan, 2025 | $124.6 | $112.5 | $12.12 | 57,180,030.0 | +3.46% |
Phillips 66 Stock (PSX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $138.0 | $108.9 | $29.09 | 56,761,041.0 | -16.41% |
| Nov, 2024 | $136.3 | $119.8 | $16.57 | 43,655,922.0 | +9.98% |
| Oct, 2024 | $140.6 | $121.5 | $19.12 | 46,270,212.0 | -7.33% |
| Sep, 2024 | $138.7 | $123.8 | $14.93 | 69,203,335.0 | -6.31% |
| Aug, 2024 | $147.1 | $128.4 | $18.78 | 48,330,397.0 | -3.55% |
| Jul, 2024 | $150.1 | $132.0 | $18.11 | 42,456,099.0 | +3.05% |
| Jun, 2024 | $142.3 | $134.1 | $8.25 | 50,614,655.0 | -0.66% |
| May, 2024 | $149.2 | $137.0 | $12.24 | 43,773,175.0 | -0.77% |
| Apr, 2024 | $174.1 | $143.0 | $31.06 | 51,981,656.0 | -12.32% |
| Mar, 2024 | $163.8 | $143.1 | $20.74 | 64,853,577.0 | +14.62% |
| Feb, 2024 | $150.1 | $140.5 | $9.59 | 61,439,611.0 | -1.25% |
| Jan, 2024 | $147.7 | $126.6 | $21.05 | 67,387,680.0 | +8.39% |
Phillips 66 Stock (PSX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $136.7 | $123.3 | $13.40 | 68,108,664.0 | +3.30% |
| Nov, 2023 | $129.8 | $110.5 | $19.21 | 63,888,231.0 | +12.99% |
| Oct, 2023 | $120.3 | $107.9 | $12.45 | 64,653,583.0 | -5.06% |
| Sep, 2023 | $125.2 | $115.1 | $10.09 | 63,410,696.0 | +5.25% |
| Aug, 2023 | $117.3 | $107.4 | $9.88 | 69,937,449.0 | +2.34% |
| Jul, 2023 | $111.6 | $94.52 | $17.05 | 61,919,892.0 | +16.95% |
| Jun, 2023 | $101.5 | $89.74 | $11.76 | 66,508,098.0 | +4.12% |
| May, 2023 | $99.59 | $91.30 | $8.29 | 72,585,728.0 | -7.46% |
| Apr, 2023 | $107.5 | $96.33 | $11.14 | 63,042,228.0 | -2.35% |
| Mar, 2023 | $107.5 | $90.66 | $16.79 | 103,612,802.0 | -1.15% |
| Feb, 2023 | $108.8 | $96.15 | $12.69 | 59,651,527.0 | +2.28% |
| Jan, 2023 | $111.8 | $98.96 | $12.88 | 63,892,634.0 | -3.66% |
0.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):