PSX
Phillips 66 (PSX)
NYSE
$171.11+$2.70 (+1.60%)
Price as of Jun 23, 2026 7:55 PM EDT
  • $67.5B
    Market Cap
  • 43.92%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    -5.22%
    Low Price$166.14
    High Price$184.68
  • 3 Months
    -3.33%
    Low Price$155.75
    High Price$188.28
  • 1 Year
    +43.92%
    Low Price$118.37
    High Price$188.28
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
162.16
168.28
161.46
168.28
+4.31%
3,784,895
03/10/2026
160.83
164.66
159.47
161.33
-0.31%
3,616,432
03/09/2026
166.81
166.81
160.57
161.83
-1.78%
4,719,134
03/06/2026
165.41
166.61
160.44
164.76
-0.29%
3,481,513
03/05/2026
165.62
168.40
163.16
165.24
+1.04%
4,350,130
03/04/2026
157.54
163.89
157.17
163.53
+3.09%
2,823,384
03/03/2026
160.83
162.20
155.11
158.63
-0.25%
2,919,711
03/02/2026
158.36
159.48
154.65
159.03
+3.79%
2,939,487
02/27/2026
151.11
153.22
148.63
153.22
+1.23%
4,251,372
02/26/2026
149.91
153.13
148.07
151.36
+0.36%
2,476,283
02/25/2026
153.85
154.16
148.65
150.82
-1.59%
2,856,661
02/24/2026
152.68
153.71
150.91
153.25
-0.32%
1,712,099
02/23/2026
153.07
156.07
151.16
153.73
+0.24%
2,905,001
02/23/2026
$1.27 Dividend
02/20/2026
152.66
154.65
151.64
153.37
+0.22%
2,604,329
02/19/2026
155.79
156.63
152.73
153.03
-1.26%
2,301,713
02/18/2026
157.28
157.97
154.45
154.99
-0.48%
2,608,623
02/17/2026
157.55
159.78
153.92
155.74
-1.01%
4,098,397
02/13/2026
153.22
157.36
152.63
157.33
+2.25%
1,806,093
02/12/2026
158.70
161.28
153.68
153.87
-3.24%
2,275,184
02/11/2026
157.04
159.06
155.67
159.03
+2.66%
2,048,391
02/10/2026
154.77
155.20
153.40
154.90
-0.12%
1,536,992
02/09/2026
156.57
156.62
153.75
155.09
-0.19%
2,118,541
02/06/2026
152.34
156.71
152.33
155.39
+2.18%
2,414,620
02/05/2026
149.97
152.22
147.89
152.07
-0.17%
2,501,431
02/04/2026
147.70
153.60
146.13
152.32
+4.46%
4,674,396
02/04/2026
$2.47 Earnings
02/03/2026
141.06
145.83
139.28
145.82
+4.11%
4,261,516