PSX
Phillips 66 (PSX)
NYSE
$207.33-$4.36 (-2.06%)
Price as of Aug 03, 2026 6:41 PM EDT
  • $84.4B
    Market Cap
  • 83.06%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +25.22%
    Low Price$177.33
    High Price$212.27
  • 3 Months
    +19.02%
    Low Price$166.14
    High Price$212.27
  • 1 Year
    +83.06%
    Low Price$114.45
    High Price$212.27
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
213.50
213.99
208.86
211.68
+0.51%
2,913,540
07/30/2026
205.00
211.68
203.91
210.60
+1.83%
1,982,903
07/29/2026
210.00
211.66
206.00
206.81
+0.47%
2,269,652
07/28/2026
208.49
210.11
205.18
205.85
-0.95%
2,092,232
07/27/2026
203.90
208.95
200.80
207.82
+0.51%
1,935,685
07/24/2026
206.21
210.64
205.35
206.77
-0.10%
1,664,716
07/23/2026
214.58
215.31
205.76
206.98
-2.10%
3,809,316
07/22/2026
216.00
216.08
210.27
211.41
-0.41%
2,584,307
07/21/2026
210.88
212.39
209.38
212.27
+1.66%
2,241,422
07/20/2026
206.07
211.05
206.07
208.80
+0.94%
2,119,650
07/17/2026
205.62
207.14
203.45
206.86
+2.75%
2,363,339
07/16/2026
198.31
202.72
197.62
201.32
+2.63%
2,627,835
07/15/2026
200.36
200.46
194.20
196.16
-2.63%
2,470,166
07/14/2026
200.00
201.66
198.46
201.45
+1.59%
2,853,347
07/13/2026
192.24
198.58
191.12
198.29
+5.27%
3,092,127
07/10/2026
191.84
193.04
186.09
188.36
-0.77%
2,664,499
07/09/2026
188.98
190.66
187.22
189.82
+1.07%
2,599,969
07/08/2026
182.44
189.87
181.62
187.81
+5.02%
3,817,293
07/07/2026
178.57
180.89
175.88
178.84
+0.85%
2,516,789
07/06/2026
175.44
179.24
175.44
177.33
+0.52%
1,921,340
07/02/2026
176.00
179.16
174.59
176.42
+1.10%
1,957,661
07/01/2026
169.71
174.59
169.69
174.50
+3.22%
2,481,465
06/30/2026
175.08
175.63
168.83
169.05
-2.87%
3,668,064
06/29/2026
173.99
177.99
173.58
174.05
+1.40%
2,680,618
06/26/2026
171.00
173.61
170.75
171.65
-0.06%
3,027,490
06/25/2026
166.92
173.03
166.87
171.76
+1.85%
2,785,540
06/24/2026
167.38
170.25
165.47
168.64
-1.00%
3,363,946
06/23/2026
168.50
171.81
166.96
170.34
+1.15%
3,320,204
06/22/2026
166.32
169.14
164.81
168.41
+1.37%
3,796,781
06/18/2026
165.69
167.00
164.10
166.14
-0.62%
5,626,544
06/17/2026
171.65
171.94
166.91
167.17
-2.81%
4,308,706
06/16/2026
170.65
173.04
170.41
172.00
-0.73%
1,802,666
06/15/2026
173.59
174.50
171.02
173.26
-3.45%
3,029,188
06/12/2026
177.61
181.87
176.71
179.45
+0.76%
2,706,697
06/11/2026
185.28
185.75
177.87
178.10
-1.99%
2,032,188
06/10/2026
180.88
185.98
179.70
181.72
+1.52%
2,029,282
06/09/2026
182.11
182.99
176.96
179.00
-2.41%
1,682,356
06/08/2026
185.03
188.00
182.16
183.42
+0.19%
1,938,077
06/05/2026
183.63
186.05
181.11
183.08
-0.58%
2,229,343
06/04/2026
182.38
186.19
181.18
184.14
-0.29%
1,309,461
06/03/2026
184.00
187.52
182.21
184.68
+1.16%
1,845,915
06/02/2026
179.54
183.20
179.27
182.56
+1.29%
1,309,261
06/01/2026
178.00
182.62
177.25
180.24
+2.48%
1,881,185
05/29/2026
175.97
177.41
174.34
175.88
-0.47%
3,299,109
05/28/2026
177.25
179.40
176.03
176.71
+1.19%
2,234,416
05/27/2026
171.35
176.55
170.02
174.63
+0.43%
2,388,779
05/26/2026
175.70
179.93
173.79
173.88
-2.14%
1,748,038
05/22/2026
174.37
178.19
173.51
177.69
+2.09%
1,899,286
05/21/2026
181.28
181.63
173.23
174.05
-2.95%
2,718,034
05/20/2026
182.95
184.72
177.30
179.34
-1.67%
2,240,321
05/19/2026
181.01
183.70
177.76
182.38
+1.43%
2,841,889
05/18/2026
173.49
180.07
171.84
179.80
+2.78%
1,984,015
05/18/2026
$1.27 Dividend
05/15/2026
172.14
175.27
171.87
174.93
+2.73%
2,066,211
05/14/2026
171.00
172.35
169.46
170.27
-0.18%
2,186,120
05/13/2026
174.89
175.74
169.61
170.58
-2.06%
3,347,002
05/12/2026
175.57
176.37
173.84
174.17
+0.04%
3,256,856
05/11/2026
172.26
175.07
170.32
174.10
+2.21%
2,432,386
05/08/2026
166.87
170.72
165.62
170.32
+1.93%
2,917,678
05/07/2026
167.18
168.98
164.25
167.10
-1.99%
2,477,480
05/06/2026
172.30
174.19
168.67
170.48
-4.74%
2,379,380
05/05/2026
177.47
180.10
176.65
178.96
+1.00%
1,687,776
05/04/2026
174.91
179.37
173.86
177.18
+1.29%
2,368,942
05/01/2026
176.72
178.95
171.53
174.92
-1.65%
2,431,721
04/30/2026
171.34
178.09
170.24
177.86
+3.26%
3,613,550
04/29/2026
163.96
175.88
163.81
172.24
+5.06%
3,756,125
04/29/2026
$0.49 Earnings
04/28/2026
165.56
165.99
163.37
163.94
+0.63%
2,828,852
04/27/2026
162.07
165.78
161.95
162.92
+0.77%
2,771,428
04/24/2026
159.84
161.79
158.90
161.68
+2.08%
2,434,499
04/23/2026
160.27
161.40
156.86
158.38
-0.70%
2,287,087
04/22/2026
159.60
160.69
158.66
159.49
+0.80%
1,945,784
04/21/2026
156.41
158.93
154.46
158.23
+2.33%
1,807,266
04/20/2026
154.71
155.99
153.53
154.63
-0.40%
2,119,469
04/17/2026
155.95
157.30
152.47
155.24
-4.26%
3,694,416
04/16/2026
160.73
163.84
160.71
162.15
+1.17%
2,480,744
04/15/2026
156.76
160.69
155.78
160.28
+1.69%
2,311,457
04/14/2026
158.22
159.09
156.03
157.62
-1.02%
2,481,173
04/13/2026
159.90
161.47
157.26
159.24
+0.72%
3,222,083
04/10/2026
159.04
160.44
155.39
158.10
-1.13%
2,927,060
04/09/2026
166.80
168.77
158.75
159.91
-4.12%
3,308,775
04/08/2026
165.50
167.63
161.99
166.79
-3.84%
3,781,849
04/07/2026
170.86
175.87
170.27
173.44
-1.48%
3,815,599
04/06/2026
174.21
176.08
172.42
176.05
+0.64%
2,247,672
04/02/2026
179.34
179.98
173.56
174.94
+0.32%
2,947,467
04/01/2026
178.71
179.95
171.90
174.37
-3.59%
5,706,991
03/31/2026
183.69
186.02
177.34
180.87
-1.42%
4,551,745
03/30/2026
188.13
189.24
183.42
183.48
-1.84%
2,805,294
03/27/2026
181.94
187.17
180.64
186.92
+2.32%
3,568,429
03/26/2026
180.05
186.22
180.00
182.68
+1.50%
3,276,081
03/25/2026
180.59
183.89
178.46
179.98
-1.54%
2,658,212
03/24/2026
177.49
184.03
176.98
182.79
+4.16%
4,235,516
03/23/2026
169.89
177.30
169.77
175.49
+0.74%
3,061,111
03/20/2026
177.02
177.58
173.66
174.21
-1.61%
6,069,077
03/19/2026
173.11
177.72
172.00
177.05
+3.24%
5,247,863
03/18/2026
173.64
176.14
171.49
171.49
+0.02%
4,505,826
03/17/2026
173.36
173.95
170.27
171.47
-0.44%
3,685,491
03/16/2026
171.97
173.42
169.77
172.23
+0.43%
3,140,642
03/13/2026
171.64
174.91
170.92
171.49
-0.78%
3,607,149
03/12/2026
168.33
177.09
168.28
172.84
+2.71%
6,527,694