PSX
Phillips 66 (PSX)
NYSE
$259.99+$0.52 (+0.20%)
Price as of Sep 11, 2026 8:00 PM EDT
  • $103.5B
    Market Cap
  • 104.28%
    1-Year Change
  • Oil & Gas Refining & Marketing
    Industry
  • 1 Month
    +16.26%
    Low Price$232.38
    High Price$260.78
  • 3 Months
    +46.46%
    Low Price$165.26
    High Price$260.78
  • 1 Year
    +104.28%
    Low Price$123.11
    High Price$260.78
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
258.63
265.43
258.50
259.47
+0.37%
2,581,969
09/10/2026
263.76
263.76
257.86
258.51
-0.87%
2,943,344
09/09/2026
262.19
263.66
257.93
260.78
+0.63%
2,182,099
09/08/2026
260.00
261.00
258.30
259.14
+1.59%
2,510,068
09/04/2026
251.78
256.98
248.00
255.09
+0.17%
2,285,020
09/03/2026
255.81
260.68
253.99
254.66
-0.56%
2,718,117
09/02/2026
250.09
258.48
249.47
256.09
+1.61%
2,890,744
09/01/2026
251.66
252.05
247.14
252.02
+2.21%
3,099,715
08/31/2026
248.12
250.66
243.15
246.58
+1.05%
4,442,591
08/28/2026
241.22
244.66
239.87
244.01
+1.75%
1,729,386
08/27/2026
242.53
244.65
237.13
239.81
-1.00%
2,420,609
08/26/2026
234.06
244.15
233.55
242.23
+2.25%
2,235,654
08/25/2026
239.50
242.00
236.56
236.90
-2.09%
2,176,554
08/24/2026
241.10
246.00
239.51
241.96
-0.37%
2,301,491
08/21/2026
240.28
244.47
240.00
242.87
+1.20%
2,653,864
08/20/2026
243.26
246.95
239.28
240.00
-0.95%
3,109,838
08/19/2026
244.24
244.73
240.22
242.29
-0.49%
2,997,996
08/18/2026
240.00
243.60
238.20
243.49
+1.76%
3,108,146
08/18/2026
$1.27 Dividend
08/17/2026
233.26
239.40
231.73
239.28
+2.97%
3,820,818
08/14/2026
231.43
234.89
228.21
232.38
+0.43%
2,654,167
08/13/2026
222.79
231.66
222.24
231.38
+3.12%
2,392,416
08/12/2026
220.06
225.40
220.06
224.39
+0.54%
2,575,623
08/11/2026
213.86
223.49
213.07
223.18
+4.10%
2,913,828
08/10/2026
206.81
214.71
205.88
214.38
+5.69%
3,081,121
08/07/2026
201.37
204.95
199.44
202.83
-0.78%
2,909,275
08/06/2026
207.87
209.17
200.19
204.43
+1.47%
2,547,337
08/05/2026
208.71
210.31
199.25
201.48
-1.62%
3,830,240
08/05/2026
$9.41 Earnings
08/04/2026
201.36
205.75
199.54
204.80
-0.15%
3,581,314
08/03/2026
208.05
210.47
203.98
205.10
-2.59%
1,992,178
07/31/2026
212.37
212.86
207.76
210.56
+0.51%
2,913,540
07/30/2026
203.92
210.56
202.83
209.49
+1.83%
1,982,903
07/29/2026
208.89
210.54
204.91
205.72
+0.47%
2,269,652
07/28/2026
207.39
209.00
204.10
204.76
-0.95%
2,092,232
07/27/2026
202.82
207.85
199.74
206.72
+0.51%
1,935,685
07/24/2026
205.12
209.52
204.27
205.68
-0.10%
1,664,716
07/23/2026
213.45
214.17
204.67
205.89
-2.10%
3,809,316
07/22/2026
214.86
214.94
209.16
210.29
-0.41%
2,584,307
07/21/2026
209.77
211.27
208.27
211.15
+1.66%
2,241,422
07/20/2026
204.98
209.93
204.98
207.70
+0.94%
2,119,650
07/17/2026
204.53
206.05
202.38
205.77
+2.75%
2,363,339
07/16/2026
197.26
201.65
196.58
200.26
+2.63%
2,627,835
07/15/2026
199.30
199.40
193.17
195.12
-2.63%
2,470,166
07/14/2026
198.94
200.59
197.41
200.39
+1.59%
2,853,347
07/13/2026
191.23
197.53
190.11
197.24
+5.27%
3,092,127
07/10/2026
190.83
192.02
185.10
187.37
-0.77%
2,664,499
07/09/2026
187.98
189.65
186.23
188.82
+1.07%
2,599,969
07/08/2026
181.47
188.87
180.66
186.82
+5.02%
3,817,293
07/07/2026
177.63
179.93
174.95
177.90
+0.85%
2,516,789
07/06/2026
174.51
178.29
174.51
176.39
+0.52%
1,921,340
07/02/2026
175.07
178.21
173.67
175.49
+1.10%
1,957,661
07/01/2026
168.81
173.67
168.79
173.58
+3.22%
2,481,465
06/30/2026
174.15
174.70
167.94
168.16
-2.87%
3,668,064
06/29/2026
173.07
177.05
172.66
173.13
+1.40%
2,680,618
06/26/2026
170.10
172.69
169.85
170.74
-0.06%
3,027,490
06/25/2026
166.04
172.12
165.99
170.85
+1.85%
2,785,540
06/24/2026
166.50
169.35
164.60
167.75
-1.00%
3,363,946
06/23/2026
167.61
170.90
166.07
169.44
+1.15%
3,320,204
06/22/2026
165.44
168.24
163.94
167.52
+1.37%
3,796,781
06/18/2026
164.82
166.12
163.23
165.26
-0.62%
5,626,544
06/17/2026
170.74
171.03
166.03
166.29
-2.81%
4,308,706
06/16/2026
169.75
172.13
169.51
171.09
-0.73%
1,802,666
06/15/2026
172.67
173.58
170.12
172.35
-3.45%
3,029,188
06/12/2026
176.67
180.91
175.77
178.50
+0.76%
2,706,697
06/11/2026
184.30
184.77
176.93
177.16
-1.99%
2,032,188
06/10/2026
179.92
185.00
178.75
180.76
+1.52%
2,029,282
06/09/2026
181.15
182.02
176.03
178.05
-2.41%
1,682,356
06/08/2026
184.05
187.01
181.20
182.45
+0.19%
1,938,077
06/05/2026
182.66
185.07
180.15
182.11
-0.58%
2,229,343
06/04/2026
181.42
185.21
180.22
183.17
-0.29%
1,309,461
06/03/2026
183.03
186.53
181.25
183.70
+1.16%
1,845,915
06/02/2026
178.59
182.23
178.32
181.60
+1.29%
1,309,261
06/01/2026
177.06
181.66
176.31
179.29
+2.48%
1,881,185
05/29/2026
175.04
176.47
173.42
174.95
-0.47%
3,299,109
05/28/2026
176.31
178.45
175.10
175.78
+1.19%
2,234,416
05/27/2026
170.45
175.62
169.12
173.71
+0.43%
2,388,779
05/26/2026
174.77
178.98
172.87
172.96
-2.14%
1,748,038
05/22/2026
173.45
177.25
172.59
176.75
+2.09%
1,899,286
05/21/2026
180.32
180.67
172.32
173.13
-2.95%
2,718,034
05/20/2026
181.98
183.74
176.36
178.39
-1.67%
2,240,321
05/19/2026
180.05
182.73
176.82
181.42
+1.43%
2,841,889
05/18/2026
172.57
179.12
170.94
178.85
+2.78%
1,984,015
05/18/2026
$1.27 Dividend
05/15/2026
171.23
174.34
170.96
174.01
+2.73%
2,066,211
05/14/2026
170.10
171.44
168.57
169.37
-0.18%
2,186,120
05/13/2026
173.97
174.82
168.71
169.68
-2.06%
3,347,002
05/12/2026
174.64
175.44
172.92
173.25
+0.04%
3,256,856
05/11/2026
171.35
174.14
169.42
173.18
+2.21%
2,432,386
05/08/2026
165.99
169.82
164.74
169.42
+1.93%
2,917,678
05/07/2026
166.29
168.09
163.38
166.21
-1.99%
2,477,480
05/06/2026
171.39
173.27
167.77
169.58
-4.74%
2,379,380
05/05/2026
176.53
179.15
175.71
178.02
+1.00%
1,687,776
05/04/2026
173.99
178.42
172.94
176.25
+1.29%
2,368,942
05/01/2026
175.78
178.01
170.63
174.00
-1.65%
2,431,721
04/30/2026
170.43
177.15
169.34
176.92
+3.26%
3,613,550
04/29/2026
163.09
174.95
162.95
171.33
+5.06%
3,756,125
04/29/2026
$0.49 Earnings
04/28/2026
164.68
165.12
162.51
163.07
+0.63%
2,828,852
04/27/2026
161.22
164.90
161.10
162.06
+0.77%
2,771,428