Get the Stockscreener App
295.51
0.95%
2.78
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 October 14, 2026, is $295.51.
- Phillips 66 all-time high stock price is $292.88, occurred on October 13, 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 638.04% to $295.51 now.
- The 52-week high stock price for PSX is $292.88, representing a -0.89% increase from the current share price, occurred on October 13, 2026.
- The 52-week low stock price for PSX is $126.92, indicating a -57.05% decrease from the current share price, occurred on October 21, 2025.
- The closing price of Phillips 66 (PSX) stock in the beginning of 2025 was $114.41. The stock closed the year at $129.04, a gain of over 12.79% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $295.8 | $289.8 | $6.04 | 1,373,256.0 | +0.95% |
| Oct 13, 2026 | $292.9 | $283.7 | $9.22 | 2,610,205.0 | +4.00% |
| Oct 12, 2026 | $285.7 | $279.0 | $6.70 | 1,612,552.0 | +1.18% |
| Oct 09, 2026 | $286.6 | $276.7 | $9.86 | 2,837,256.0 | -1.21% |
| Oct 08, 2026 | $282.6 | $274.0 | $8.60 | 2,379,929.0 | +3.67% |
| Oct 07, 2026 | $275.8 | $270.5 | $5.32 | 1,844,433.0 | +0.68% |
| Oct 06, 2026 | $271.8 | $266.3 | $5.56 | 1,608,511.0 | +0.03% |
| Oct 05, 2026 | $271.5 | $262.0 | $9.46 | 2,004,686.0 | +1.94% |
| Oct 02, 2026 | $267.3 | $255.8 | $11.47 | 2,056,816.0 | +0.13% |
| Oct 01, 2026 | $264.4 | $252.5 | $11.90 | 2,529,728.0 | +3.49% |
| Sep 30, 2026 | $260.4 | $254.8 | $5.56 | 2,521,845.0 | +1.21% |
| Sep 29, 2026 | $252.9 | $248.5 | $4.44 | 2,187,677.0 | -0.51% |
| Sep 28, 2026 | $259.1 | $251.6 | $7.47 | 3,597,157.0 | -0.86% |
| Sep 25, 2026 | $257.3 | $250.1 | $7.22 | 3,318,652.0 | -0.05% |
| Sep 24, 2026 | $263.5 | $255.6 | $7.83 | 2,750,154.0 | -0.24% |
| Sep 23, 2026 | $263.8 | $250.3 | $13.56 | 4,354,280.0 | -0.12% |
| Sep 22, 2026 | $264.6 | $254.6 | $10.02 | 4,177,792.0 | -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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $295.8 | $252.5 | $43.28 | 20,857,372.0 | +15.75% |
| Sep, 2026 | $277.1 | $247.1 | $29.99 | 70,282,097.0 | +3.54% |
| 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% |
0.83%
1.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):