Get the Stockscreener App
256.78
1.90%
-4.97
After Hours:
256.78
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 September 22, 2026, is $256.78.
- Phillips 66 all-time high stock price is $265.43, occurred on September 11, 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 541.31% to $256.78 now.
- The 52-week high stock price for PSX is $265.43, representing a 3.37% increase from the current share price, occurred on September 11, 2026.
- The 52-week low stock price for PSX is $126.74, indicating a -50.64% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 22, 2026 | $264.6 | $254.6 | $10.02 | 4,134,372.0 | -1.90% |
| Sep 21, 2026 | $276.0 | $259.5 | $16.46 | 3,343,055.0 | -4.17% |
| Sep 18, 2026 | $277.1 | $271.4 | $5.70 | 10,169,831.0 | -0.39% |
| Sep 17, 2026 | $274.2 | $260.5 | $13.71 | 3,566,198.0 | +3.62% |
| Sep 16, 2026 | $267.3 | $259.4 | $7.94 | 2,670,054.0 | -0.11% |
| Sep 15, 2026 | $266.7 | $258.0 | $8.73 | 2,804,768.0 | +3.06% |
| Sep 14, 2026 | $264.9 | $253.4 | $11.45 | 3,709,832.0 | -0.93% |
| Sep 11, 2026 | $265.4 | $258.5 | $6.93 | 2,580,525.0 | +0.37% |
| Sep 10, 2026 | $263.8 | $257.9 | $5.90 | 2,929,166.0 | -0.87% |
| Sep 09, 2026 | $263.7 | $257.9 | $5.73 | 2,159,743.0 | +0.63% |
| Sep 08, 2026 | $261.0 | $258.3 | $2.70 | 2,500,550.0 | +1.59% |
| Sep 04, 2026 | $257.0 | $248.0 | $8.98 | 2,265,002.0 | +0.17% |
| Sep 03, 2026 | $260.7 | $254.0 | $6.69 | 2,697,808.0 | -0.56% |
| Sep 02, 2026 | $258.5 | $249.5 | $9.01 | 2,886,584.0 | +1.61% |
| Sep 01, 2026 | $252.1 | $247.1 | $4.92 | 3,091,424.0 | +2.21% |
| Aug 31, 2026 | $250.7 | $243.2 | $7.51 | 4,438,908.0 | +1.05% |
| Aug 28, 2026 | $244.7 | $239.9 | $4.78 | 1,728,463.0 | +1.75% |
| Aug 27, 2026 | $244.7 | $237.1 | $7.53 | 2,415,186.0 | -1.00% |
| Aug 26, 2026 | $244.2 | $233.6 | $10.60 | 2,223,055.0 | +2.25% |
| Aug 25, 2026 | $242.0 | $236.6 | $5.44 | 2,172,860.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $277.1 | $247.1 | $29.99 | 55,643,284.0 | +4.14% |
| Aug, 2026 | $250.7 | $200.3 | $50.35 | 57,288,794.0 | +16.48% |
| 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% |
4.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):