Get the Stockscreener App
224.39
4.09%
8.87
After Hours:
223.98
-0.41
-0.18%
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 11, 2026, is $224.39.
- Phillips 66 all-time high stock price is $216.08, occurred on July 22, 2026.
- The lowest Phillips 66 stock price recorded was $40.04 on March 18, 2020. Since then, Phillips 66's stock price has risen over 460.41% to $224.39 now.
- The 52-week high stock price for PSX is $216.08, representing a -3.70% increase from the current share price, occurred on July 22, 2026.
- The 52-week low stock price for PSX is $118.07, indicating a -47.38% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Phillips 66 (PSX) stock in the beginning of 2025 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 11, 2026 | $224.7 | $214.2 | $10.47 | 2,099,166.0 | +4.12% |
| Aug 10, 2026 | $215.8 | $207.0 | $8.88 | 2,825,015.0 | +5.69% |
| Aug 07, 2026 | $206.0 | $200.5 | $5.54 | 2,506,096.0 | -0.78% |
| Aug 06, 2026 | $210.3 | $201.2 | $9.03 | 2,133,253.0 | +1.47% |
| Aug 05, 2026 | $211.4 | $200.3 | $11.12 | 3,377,225.0 | -1.62% |
| Aug 04, 2026 | $206.8 | $200.6 | $6.24 | 3,580,332.0 | -0.15% |
| Aug 03, 2026 | $211.6 | $205.1 | $6.53 | 1,989,828.0 | -2.60% |
| Jul 31, 2026 | $214.0 | $208.9 | $5.13 | 1,359,198.0 | +0.52% |
| Jul 30, 2026 | $211.7 | $203.9 | $7.77 | 1,980,744.0 | +1.83% |
| Jul 29, 2026 | $211.7 | $206.0 | $5.66 | 2,268,702.0 | +0.47% |
| Jul 28, 2026 | $210.1 | $205.2 | $4.93 | 2,090,976.0 | -0.95% |
| Jul 27, 2026 | $208.9 | $200.8 | $8.15 | 1,935,355.0 | +0.51% |
| Jul 24, 2026 | $210.6 | $205.3 | $5.28 | 1,664,047.0 | -0.10% |
| Jul 23, 2026 | $215.3 | $205.8 | $9.56 | 3,807,691.0 | -2.10% |
| Jul 22, 2026 | $216.1 | $210.3 | $5.81 | 2,582,834.0 | -0.41% |
| Jul 21, 2026 | $212.4 | $209.4 | $3.01 | 2,238,637.0 | +1.66% |
| Jul 20, 2026 | $211.0 | $206.1 | $4.97 | 2,108,374.0 | +0.94% |
| Jul 17, 2026 | $207.1 | $203.4 | $3.69 | 2,361,662.0 | +2.75% |
| Jul 16, 2026 | $202.7 | $197.6 | $5.10 | 2,620,652.0 | +2.63% |
| Jul 15, 2026 | $200.5 | $194.2 | $6.26 | 2,469,873.0 | -2.63% |
| Jul 14, 2026 | $201.7 | $198.5 | $3.19 | 2,852,404.0 | +1.59% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $224.7 | $200.3 | $24.37 | 20,610,081.0 | +6.00% |
| Jul, 2026 | $216.1 | $169.7 | $46.40 | 53,293,150.0 | +25.22% |
| Jun, 2026 | $188.0 | $164.1 | $23.90 | 55,485,615.0 | -3.88% |
| May, 2026 | $184.7 | $165.4 | $19.28 | 47,113,803.0 | -1.83% |
| Apr, 2026 | $181.3 | $153.6 | $27.71 | 61,981,077.0 | -1.66% |
| Mar, 2026 | $190.6 | $155.8 | $34.84 | 85,537,383.0 | +18.05% |
| Feb, 2026 | $163.8 | $140.2 | $23.60 | 51,739,148.0 | +7.50% |
| Jan, 2026 | $148.0 | $128.7 | $19.24 | 49,358,536.0 | +11.25% |
Phillips 66 Stock (PSX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $145.0 | $127.2 | $17.80 | 49,656,308.0 | -5.40% |
| Nov, 2025 | $143.2 | $130.6 | $12.62 | 41,770,571.0 | +0.60% |
| Oct, 2025 | $141.4 | $126.7 | $14.63 | 48,863,920.0 | +0.09% |
| Sep, 2025 | $142.3 | $128.4 | $13.99 | 61,809,434.0 | +1.83% |
| Aug, 2025 | $134.3 | $118.1 | $16.27 | 41,097,117.0 | +8.09% |
| 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% |
2.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):