Phillips 66 (PSX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 202.44 | 206.04 | 200.50 | 203.91 | -0.78% | 2,909,000 |
| 2026-08-06 | 208.97 | 210.28 | 201.25 | 205.52 | +1.47% | 2,547,600 |
| 2026-08-05 | 209.82 | 211.43 | 200.31 | 202.55 | -1.62% | 3,833,900 |
| 2026-08-04 | 202.43 | 206.84 | 200.60 | 205.89 | -0.15% | 3,489,900 |
| 2026-08-03 | 209.15 | 211.59 | 205.06 | 206.19 | -2.59% | 1,992,200 |
| 2026-07-31 | 213.50 | 213.99 | 208.86 | 211.68 | +0.51% | 2,913,500 |
| 2026-07-30 | 205.00 | 211.68 | 203.91 | 210.60 | +1.83% | 1,982,000 |
| 2026-07-29 | 210.00 | 211.66 | 206.00 | 206.81 | +0.47% | 2,270,900 |
| 2026-07-28 | 208.49 | 210.11 | 205.18 | 205.85 | -0.95% | 2,092,100 |
| 2026-07-27 | 203.90 | 208.95 | 200.80 | 207.82 | +0.51% | 1,935,600 |
| 2026-07-24 | 206.21 | 210.64 | 205.35 | 206.77 | -0.10% | 1,664,600 |
| 2026-07-23 | 214.58 | 215.31 | 205.76 | 206.98 | -2.10% | 3,809,000 |
| 2026-07-22 | 216.00 | 216.08 | 210.27 | 211.41 | -0.41% | 2,584,300 |
| 2026-07-21 | 210.88 | 212.39 | 209.38 | 212.27 | +1.66% | 2,241,400 |
| 2026-07-20 | 206.07 | 211.05 | 206.07 | 208.80 | +0.94% | 2,119,300 |
| 2026-07-17 | 205.62 | 207.14 | 203.45 | 206.86 | +2.75% | 2,363,300 |
| 2026-07-16 | 198.31 | 202.72 | 197.62 | 201.32 | +2.63% | 2,627,700 |
| 2026-07-15 | 200.36 | 200.46 | 194.20 | 196.16 | -2.63% | 2,471,200 |
| 2026-07-14 | 200.00 | 201.66 | 198.46 | 201.45 | +1.59% | 2,853,348 |
| 2026-07-13 | 192.24 | 198.58 | 191.12 | 198.29 | +5.27% | 3,092,127 |
| 2026-07-10 | 191.84 | 193.04 | 186.09 | 188.36 | -0.77% | 2,664,500 |
| 2026-07-09 | 188.98 | 190.66 | 187.22 | 189.82 | +1.07% | 2,599,400 |
| 2026-07-08 | 182.44 | 189.87 | 181.62 | 187.81 | +5.02% | 3,816,900 |
| 2026-07-07 | 178.57 | 180.89 | 175.88 | 178.84 | +0.85% | 2,516,600 |
| 2026-07-06 | 175.44 | 179.24 | 175.44 | 177.33 | +0.52% | 1,921,300 |
| 2026-07-02 | 176.00 | 179.16 | 174.59 | 176.42 | +1.10% | 1,957,500 |
| 2026-07-01 | 169.71 | 174.59 | 169.69 | 174.50 | +3.22% | 2,481,500 |
| 2026-06-30 | 175.07 | 175.63 | 168.83 | 169.05 | -2.87% | 3,668,122 |
| 2026-06-29 | 173.99 | 177.99 | 173.58 | 174.05 | +1.40% | 2,680,616 |
| 2026-06-26 | 171.00 | 173.61 | 170.75 | 171.65 | -0.06% | 3,027,200 |
| 2026-06-25 | 166.92 | 173.03 | 166.87 | 171.76 | +1.85% | 2,784,100 |
| 2026-06-24 | 167.38 | 170.25 | 165.47 | 168.64 | -1.00% | 3,363,900 |
| 2026-06-23 | 168.50 | 171.81 | 166.96 | 170.34 | +1.15% | 3,320,200 |
| 2026-06-22 | 166.32 | 169.14 | 164.81 | 168.41 | +1.37% | 3,796,700 |
| 2026-06-18 | 165.69 | 167.00 | 164.10 | 166.14 | -0.62% | 5,626,600 |
| 2026-06-17 | 171.65 | 171.94 | 166.91 | 167.17 | -2.81% | 4,311,100 |
| 2026-06-16 | 170.65 | 173.04 | 170.41 | 172.00 | -0.73% | 1,802,800 |
| 2026-06-15 | 173.59 | 174.50 | 171.02 | 173.26 | -3.45% | 3,029,300 |
| 2026-06-12 | 177.61 | 181.87 | 176.71 | 179.45 | +0.76% | 2,706,700 |
| 2026-06-11 | 185.28 | 185.75 | 177.87 | 178.10 | -1.99% | 2,035,100 |
| 2026-06-10 | 180.88 | 185.98 | 179.70 | 181.72 | +1.52% | 2,029,300 |
| 2026-06-09 | 182.11 | 182.99 | 176.96 | 179.00 | -2.41% | 1,682,400 |
| 2026-06-08 | 185.03 | 188.00 | 182.16 | 183.42 | +0.19% | 1,938,100 |
| 2026-06-05 | 183.63 | 186.05 | 181.11 | 183.08 | -0.58% | 2,229,200 |
| 2026-06-04 | 182.38 | 186.19 | 181.18 | 184.14 | -0.29% | 1,309,800 |
| 2026-06-03 | 184.00 | 187.52 | 182.21 | 184.68 | +1.16% | 1,846,200 |
| 2026-06-02 | 179.54 | 183.20 | 179.27 | 182.56 | +1.29% | 1,309,300 |
| 2026-06-01 | 178.00 | 182.62 | 177.25 | 180.24 | +2.48% | 1,881,200 |
| 2026-05-29 | 175.97 | 177.41 | 174.34 | 175.88 | -0.47% | 3,299,000 |
| 2026-05-28 | 177.25 | 179.40 | 176.03 | 176.71 | +1.19% | 2,234,100 |
| 2026-05-27 | 171.35 | 176.55 | 170.02 | 174.63 | +0.43% | 2,388,000 |
| 2026-05-26 | 175.70 | 179.93 | 173.79 | 173.88 | -2.14% | 1,748,500 |
| 2026-05-22 | 174.37 | 178.19 | 173.51 | 177.69 | +2.09% | 1,898,500 |
| 2026-05-21 | 181.28 | 181.63 | 173.23 | 174.05 | -2.95% | 2,718,200 |
| 2026-05-20 | 182.95 | 184.72 | 177.30 | 179.34 | -1.67% | 2,240,000 |
| 2026-05-19 | 181.01 | 183.70 | 177.76 | 182.38 | +1.43% | 2,842,200 |
| 2026-05-18 | 173.49 | 180.07 | 171.84 | 179.80 | +2.04% | 1,984,000 |
| 2026-05-15 | 173.39 | 176.54 | 173.12 | 176.20 | +2.73% | 2,066,200 |
| 2026-05-14 | 172.24 | 173.60 | 170.69 | 171.51 | -0.18% | 2,186,000 |
| 2026-05-13 | 176.16 | 177.02 | 170.84 | 171.82 | -2.06% | 3,347,000 |
| 2026-05-12 | 176.84 | 177.65 | 175.10 | 175.43 | +0.04% | 3,256,900 |
| 2026-05-11 | 173.51 | 176.34 | 171.56 | 175.36 | +2.21% | 2,432,400 |
| 2026-05-08 | 168.08 | 171.96 | 166.82 | 171.56 | +1.93% | 2,917,700 |
| 2026-05-07 | 168.39 | 170.21 | 165.44 | 168.31 | -1.99% | 2,477,500 |
| 2026-05-06 | 173.55 | 175.45 | 169.89 | 171.72 | -4.74% | 2,379,200 |
| 2026-05-05 | 178.76 | 181.41 | 177.93 | 180.26 | +1.00% | 1,687,800 |
| 2026-05-04 | 176.18 | 180.67 | 175.13 | 178.47 | +1.29% | 2,368,800 |
| 2026-05-01 | 178.00 | 180.25 | 172.78 | 176.19 | -1.65% | 2,431,700 |
| 2026-04-30 | 172.58 | 179.38 | 171.48 | 179.15 | +3.26% | 3,613,300 |
| 2026-04-29 | 165.15 | 177.16 | 165.00 | 173.49 | +5.06% | 3,756,700 |
| 2026-04-28 | 166.76 | 167.20 | 164.56 | 165.13 | +0.63% | 2,828,900 |
| 2026-04-27 | 163.25 | 166.98 | 163.13 | 164.10 | +0.77% | 2,771,200 |
| 2026-04-24 | 161.00 | 162.96 | 160.05 | 162.85 | +2.08% | 2,434,300 |
| 2026-04-23 | 161.43 | 162.57 | 158.00 | 159.53 | -0.70% | 2,287,100 |
| 2026-04-22 | 160.76 | 161.85 | 159.81 | 160.65 | +0.80% | 1,945,500 |
| 2026-04-21 | 157.55 | 160.08 | 155.58 | 159.38 | +2.33% | 1,807,200 |
| 2026-04-20 | 155.83 | 157.12 | 154.64 | 155.75 | -0.40% | 2,119,600 |
| 2026-04-17 | 157.08 | 158.44 | 153.58 | 156.37 | -4.26% | 3,694,400 |
| 2026-04-16 | 161.90 | 165.03 | 161.88 | 163.33 | +1.17% | 2,480,700 |
| 2026-04-15 | 157.90 | 161.86 | 156.91 | 161.44 | +1.69% | 2,311,400 |
| 2026-04-14 | 159.37 | 160.24 | 157.17 | 158.76 | -1.02% | 2,481,000 |
| 2026-04-13 | 161.06 | 162.64 | 158.40 | 160.40 | +0.72% | 3,221,900 |
| 2026-04-10 | 160.19 | 161.60 | 156.52 | 159.25 | -1.13% | 2,927,100 |
| 2026-04-09 | 168.01 | 170.00 | 159.90 | 161.07 | -4.13% | 3,309,700 |
| 2026-04-08 | 166.70 | 168.85 | 163.17 | 168.00 | -3.84% | 3,781,400 |
| 2026-04-07 | 172.10 | 177.15 | 171.51 | 174.70 | -1.48% | 3,815,600 |
| 2026-04-06 | 175.47 | 177.36 | 173.67 | 177.33 | +0.64% | 2,247,700 |
| 2026-04-02 | 180.64 | 181.29 | 174.82 | 176.21 | +0.32% | 2,947,100 |
| 2026-04-01 | 180.01 | 181.26 | 173.15 | 175.64 | -3.59% | 5,707,000 |
| 2026-03-31 | 185.02 | 187.37 | 178.63 | 182.18 | -1.42% | 4,551,400 |
| 2026-03-30 | 189.50 | 190.61 | 184.75 | 184.81 | -1.84% | 2,805,300 |
| 2026-03-27 | 183.26 | 188.53 | 181.96 | 188.28 | +2.32% | 3,568,400 |
| 2026-03-26 | 181.36 | 187.57 | 181.31 | 184.01 | +1.50% | 3,275,800 |
| 2026-03-25 | 181.90 | 185.23 | 179.76 | 181.29 | -1.54% | 2,658,200 |
| 2026-03-24 | 178.78 | 185.37 | 178.26 | 184.12 | +4.16% | 4,235,500 |
| 2026-03-23 | 171.12 | 178.59 | 171.00 | 176.76 | +0.74% | 3,060,900 |
| 2026-03-20 | 178.31 | 178.87 | 174.92 | 175.47 | -1.61% | 6,069,200 |
| 2026-03-19 | 174.37 | 179.02 | 173.25 | 178.34 | +3.24% | 5,247,900 |
| 2026-03-18 | 174.90 | 177.42 | 172.74 | 172.74 | +0.02% | 4,505,800 |
| 2026-03-17 | 174.62 | 175.21 | 171.51 | 172.71 | -0.44% | 3,685,300 |
| 2026-03-16 | 173.22 | 174.68 | 171.00 | 173.48 | +0.43% | 3,140,300 |
| 2026-03-13 | 172.89 | 176.18 | 172.16 | 172.74 | -0.78% | 3,607,100 |
| 2026-03-12 | 169.55 | 178.38 | 169.50 | 174.09 | +2.71% | 6,527,700 |
| 2026-03-11 | 163.34 | 169.50 | 162.63 | 169.50 | +4.31% | 3,783,000 |
| 2026-03-10 | 162.00 | 165.86 | 160.62 | 162.50 | -0.31% | 3,616,432 |
| 2026-03-09 | 168.02 | 168.02 | 161.74 | 163.00 | -1.78% | 4,719,134 |
| 2026-03-06 | 166.61 | 167.82 | 161.60 | 165.96 | -0.29% | 3,481,100 |
| 2026-03-05 | 166.82 | 169.62 | 164.34 | 166.44 | +1.04% | 4,350,000 |
| 2026-03-04 | 158.68 | 165.08 | 158.31 | 164.72 | +3.09% | 2,823,100 |
| 2026-03-03 | 162.00 | 163.38 | 156.24 | 159.78 | -0.25% | 2,919,300 |
| 2026-03-02 | 159.51 | 160.64 | 155.77 | 160.18 | +3.79% | 2,939,500 |
| 2026-02-27 | 152.21 | 154.33 | 149.71 | 154.33 | +1.23% | 4,251,200 |
| 2026-02-26 | 151.00 | 154.24 | 149.14 | 152.46 | +0.36% | 2,476,200 |
| 2026-02-25 | 154.97 | 155.28 | 149.73 | 151.91 | -1.59% | 2,856,400 |
| 2026-02-24 | 153.79 | 154.83 | 152.01 | 154.36 | -0.32% | 1,712,100 |
| 2026-02-23 | 154.18 | 157.20 | 152.26 | 154.85 | -0.58% | 2,904,900 |
| 2026-02-20 | 155.03 | 157.05 | 154.00 | 155.75 | +0.22% | 2,604,100 |
| 2026-02-19 | 158.21 | 159.07 | 155.10 | 155.41 | -1.26% | 2,301,500 |
| 2026-02-18 | 159.72 | 160.43 | 156.85 | 157.40 | -0.48% | 2,608,600 |
| 2026-02-17 | 160.00 | 162.26 | 156.31 | 158.16 | -1.01% | 4,098,400 |
| 2026-02-13 | 155.60 | 159.81 | 155.00 | 159.77 | +2.25% | 1,806,100 |
| 2026-02-12 | 161.17 | 163.79 | 156.07 | 156.26 | -3.24% | 2,274,900 |
| 2026-02-11 | 159.48 | 161.53 | 158.09 | 161.50 | +2.66% | 2,048,200 |
| 2026-02-10 | 157.18 | 157.62 | 155.79 | 157.31 | -0.12% | 1,537,000 |
| 2026-02-09 | 159.00 | 159.05 | 156.14 | 157.50 | -0.19% | 2,118,500 |
| 2026-02-06 | 154.71 | 159.15 | 154.70 | 157.80 | +2.18% | 2,414,600 |
| 2026-02-05 | 152.30 | 154.59 | 150.19 | 154.43 | -0.17% | 2,501,400 |
| 2026-02-04 | 150.00 | 155.99 | 148.40 | 154.69 | +4.46% | 4,674,200 |
| 2026-02-03 | 143.25 | 148.10 | 141.44 | 148.09 | +4.11% | 4,261,400 |
| 2026-02-02 | 141.00 | 143.10 | 140.19 | 142.24 | -0.92% | 2,606,900 |
| 2026-01-30 | 143.09 | 143.77 | 140.64 | 143.56 | -0.36% | 1,869,800 |
| 2026-01-29 | 145.00 | 147.96 | 143.98 | 144.08 | +1.41% | 2,290,900 |
| 2026-01-28 | 141.28 | 142.36 | 139.36 | 142.08 | +1.48% | 1,676,400 |
| 2026-01-27 | 141.50 | 142.50 | 139.92 | 140.01 | -0.27% | 1,626,200 |
| 2026-01-26 | 143.09 | 143.25 | 139.95 | 140.39 | -0.81% | 1,341,700 |
| 2026-01-23 | 143.71 | 146.88 | 141.46 | 141.54 | -0.27% | 2,046,800 |
| 2026-01-22 | 140.84 | 143.13 | 140.05 | 141.93 | +0.20% | 2,545,900 |
| 2026-01-21 | 141.24 | 143.83 | 140.40 | 141.64 | +2.29% | 2,549,400 |
| 2026-01-20 | 139.00 | 140.24 | 136.79 | 138.47 | +0.14% | 2,128,000 |
| 2026-01-16 | 139.00 | 140.78 | 138.02 | 138.28 | -1.24% | 2,438,200 |
| 2026-01-15 | 140.30 | 141.72 | 139.40 | 140.01 | -0.98% | 2,005,000 |
| 2026-01-14 | 139.34 | 143.27 | 138.66 | 141.39 | +2.68% | 2,309,100 |
| 2026-01-13 | 138.54 | 140.68 | 137.57 | 137.70 | -0.83% | 2,794,000 |
| 2026-01-12 | 141.74 | 141.85 | 137.86 | 138.85 | -2.33% | 2,401,300 |
| 2026-01-09 | 144.88 | 145.68 | 141.70 | 142.16 | -1.43% | 2,710,200 |
| 2026-01-08 | 138.59 | 144.85 | 136.69 | 144.22 | +4.60% | 2,945,900 |
| 2026-01-07 | 138.00 | 143.11 | 135.51 | 137.88 | +0.90% | 4,179,400 |
| 2026-01-06 | 139.74 | 140.60 | 136.12 | 136.65 | -2.38% | 2,996,000 |
| 2026-01-05 | 136.00 | 141.99 | 135.80 | 139.98 | +7.21% | 4,819,500 |
| 2026-01-02 | 129.00 | 130.63 | 128.73 | 130.57 | +1.19% | 1,777,100 |
| 2025-12-31 | 129.80 | 130.18 | 127.99 | 129.04 | -0.40% | 1,339,000 |
| 2025-12-30 | 129.06 | 129.76 | 128.65 | 129.56 | +0.75% | 1,482,600 |
| 2025-12-29 | 128.54 | 128.79 | 127.16 | 128.59 | +0.66% | 1,599,500 |
| 2025-12-26 | 128.22 | 128.98 | 127.37 | 127.75 | -0.51% | 1,317,400 |
| 2025-12-24 | 129.12 | 130.06 | 128.41 | 128.41 | -0.55% | 972,000 |
| 2025-12-23 | 128.99 | 129.74 | 128.60 | 129.12 | +0.10% | 1,708,200 |
| 2025-12-22 | 130.48 | 131.06 | 128.94 | 128.99 | +0.08% | 1,485,700 |
| 2025-12-19 | 129.45 | 130.65 | 128.00 | 128.89 | -0.19% | 4,842,500 |
| 2025-12-18 | 132.25 | 132.45 | 127.94 | 129.13 | -2.17% | 2,677,700 |
| 2025-12-17 | 132.03 | 133.00 | 130.00 | 131.99 | +0.16% | 4,603,900 |
| 2025-12-16 | 140.16 | 140.97 | 131.46 | 131.78 | -6.88% | 4,971,400 |
| 2025-12-15 | 141.36 | 141.78 | 139.48 | 141.51 | +0.05% | 2,992,400 |
| 2025-12-12 | 143.67 | 144.05 | 140.78 | 141.44 | -1.39% | 1,932,200 |
| 2025-12-11 | 142.00 | 144.96 | 141.45 | 143.43 | -0.26% | 2,923,500 |
| 2025-12-10 | 139.83 | 143.85 | 138.90 | 143.81 | +2.81% | 2,110,200 |
| 2025-12-09 | 138.58 | 140.57 | 137.89 | 139.88 | +0.59% | 1,309,100 |
| 2025-12-08 | 138.41 | 140.05 | 137.55 | 139.06 | -0.22% | 2,525,900 |
| 2025-12-05 | 139.71 | 142.53 | 139.23 | 139.36 | -0.04% | 2,346,000 |
| 2025-12-04 | 139.72 | 140.58 | 137.17 | 139.42 | -0.31% | 2,179,000 |
| 2025-12-03 | 138.34 | 140.28 | 137.08 | 139.85 | +1.66% | 2,186,600 |
| 2025-12-02 | 139.37 | 139.74 | 136.25 | 137.57 | -1.57% | 2,037,800 |
| 2025-12-01 | 136.97 | 140.71 | 136.83 | 139.76 | +2.04% | 2,064,200 |
| 2025-11-28 | 135.43 | 137.93 | 135.23 | 136.96 | +1.48% | 942,700 |
| 2025-11-26 | 133.94 | 136.38 | 133.88 | 134.96 | +0.62% | 1,128,400 |
| 2025-11-25 | 132.69 | 134.63 | 131.07 | 134.13 | +0.70% | 1,791,600 |
| 2025-11-24 | 133.69 | 134.22 | 130.63 | 133.20 | -0.39% | 3,034,200 |
| 2025-11-21 | 131.91 | 134.54 | 130.67 | 133.72 | +1.31% | 2,324,900 |
| 2025-11-20 | 134.82 | 137.01 | 131.95 | 131.99 | -1.86% | 2,155,100 |
| 2025-11-19 | 135.76 | 135.85 | 133.05 | 134.49 | -2.83% | 2,927,200 |
| 2025-11-18 | 136.02 | 139.04 | 135.77 | 138.41 | +1.29% | 2,387,500 |
| 2025-11-17 | 140.73 | 140.73 | 136.19 | 136.65 | -3.98% | 2,812,900 |
| 2025-11-14 | 141.58 | 143.25 | 139.54 | 142.32 | +2.02% | 2,633,700 |
| 2025-11-13 | 138.34 | 140.59 | 138.34 | 139.50 | +1.07% | 2,444,200 |
| 2025-11-12 | 140.10 | 141.75 | 137.85 | 138.02 | -2.01% | 2,057,800 |
| 2025-11-11 | 139.60 | 142.94 | 139.56 | 140.85 | +1.59% | 2,215,800 |
| 2025-11-10 | 137.66 | 139.87 | 135.74 | 138.65 | +0.51% | 1,927,400 |
| 2025-11-07 | 138.69 | 140.76 | 136.65 | 137.95 | -0.18% | 2,123,900 |
| 2025-11-06 | 136.62 | 140.41 | 136.35 | 138.20 | +1.67% | 2,073,800 |
| 2025-11-05 | 135.99 | 137.93 | 135.06 | 135.93 | +0.13% | 2,206,900 |
| 2025-11-04 | 135.35 | 136.58 | 133.37 | 135.75 | -1.57% | 2,665,400 |
| 2025-11-03 | 136.72 | 138.93 | 134.58 | 137.92 | +1.31% | 2,636,900 |
| 2025-10-31 | 136.70 | 137.65 | 135.25 | 136.14 | -0.68% | 1,917,700 |
| 2025-10-30 | 137.27 | 141.37 | 136.06 | 137.07 | -0.67% | 3,093,600 |
| 2025-10-29 | 132.54 | 138.78 | 130.80 | 138.00 | +3.25% | 4,455,900 |
| 2025-10-28 | 134.07 | 135.74 | 133.66 | 133.66 | -1.30% | 2,366,800 |
| 2025-10-27 | 135.31 | 136.13 | 134.09 | 135.42 | +0.33% | 2,501,700 |
| 2025-10-24 | 136.84 | 137.35 | 134.95 | 134.98 | -0.61% | 1,697,900 |
| 2025-10-23 | 132.26 | 136.97 | 132.13 | 135.81 | +3.36% | 2,824,200 |
| 2025-10-22 | 129.16 | 131.46 | 127.75 | 131.40 | +2.18% | 2,144,700 |
| 2025-10-21 | 130.56 | 130.64 | 126.92 | 128.60 | -1.33% | 2,315,000 |
| 2025-10-20 | 129.37 | 131.09 | 129.37 | 130.34 | +0.83% | 1,997,900 |
| 2025-10-17 | 129.03 | 130.85 | 128.39 | 129.27 | +0.71% | 1,756,900 |
| 2025-10-16 | 130.00 | 130.64 | 127.67 | 128.36 | -0.93% | 2,161,400 |
| 2025-10-15 | 131.92 | 132.32 | 128.73 | 129.57 | -0.97% | 1,864,600 |
| 2025-10-14 | 128.14 | 132.97 | 127.67 | 130.84 | +0.81% | 1,941,300 |
| 2025-10-13 | 128.00 | 129.97 | 127.55 | 129.79 | +2.39% | 1,219,100 |
| 2025-10-10 | 130.02 | 131.72 | 126.74 | 126.76 | -3.30% | 1,963,600 |
| 2025-10-09 | 132.12 | 133.04 | 130.47 | 131.09 | -0.16% | 1,577,000 |
| 2025-10-08 | 132.55 | 132.84 | 130.40 | 131.30 | -0.81% | 1,772,500 |
| 2025-10-07 | 132.60 | 132.90 | 129.32 | 132.37 | -0.41% | 1,917,800 |
| 2025-10-06 | 133.08 | 135.18 | 131.77 | 132.92 | -0.07% | 1,610,000 |
| 2025-10-03 | 136.99 | 138.14 | 132.92 | 133.01 | -1.43% | 2,000,400 |
| 2025-10-02 | 134.00 | 136.20 | 133.27 | 134.94 | +0.26% | 1,829,300 |
| 2025-10-01 | 135.35 | 136.45 | 134.23 | 134.59 | -1.05% | 2,258,200 |
| 2025-09-30 | 136.31 | 137.21 | 134.19 | 136.02 | -1.13% | 2,239,900 |
| 2025-09-29 | 139.62 | 139.62 | 136.40 | 137.57 | -1.36% | 2,810,500 |
| 2025-09-26 | 139.78 | 142.35 | 138.68 | 139.46 | +0.27% | 2,891,100 |
| 2025-09-25 | 136.47 | 139.57 | 134.97 | 139.08 | +1.82% | 5,158,900 |
| 2025-09-24 | 133.02 | 137.69 | 132.64 | 136.59 | +3.26% | 3,000,800 |
| 2025-09-23 | 130.29 | 133.96 | 130.13 | 132.28 | +2.09% | 3,815,500 |
| 2025-09-22 | 129.23 | 131.24 | 128.63 | 129.57 | -0.12% | 3,361,900 |
| 2025-09-19 | 131.72 | 132.01 | 128.38 | 129.72 | -1.24% | 9,244,700 |
| 2025-09-18 | 134.10 | 134.10 | 130.94 | 131.35 | -1.34% | 3,180,300 |
| 2025-09-17 | 132.32 | 134.76 | 132.00 | 133.14 | +0.08% | 3,287,600 |
| 2025-09-16 | 132.15 | 133.59 | 131.50 | 133.04 | +1.42% | 1,767,500 |
| 2025-09-15 | 130.79 | 132.13 | 130.16 | 131.18 | +0.31% | 1,730,000 |
| 2025-09-12 | 132.69 | 133.30 | 130.69 | 130.78 | -1.31% | 1,380,600 |
| 2025-09-11 | 131.44 | 133.36 | 131.11 | 132.52 | +0.84% | 2,155,900 |
| 2025-09-10 | 131.97 | 133.69 | 128.36 | 131.42 | -0.66% | 2,424,700 |
| 2025-09-09 | 131.35 | 135.22 | 130.14 | 132.29 | +1.60% | 2,830,700 |
| 2025-09-08 | 132.04 | 132.45 | 129.85 | 130.21 | -1.02% | 2,802,400 |
| 2025-09-05 | 130.79 | 132.25 | 129.85 | 131.55 | -0.02% | 1,828,500 |
| 2025-09-04 | 130.64 | 132.18 | 129.93 | 131.58 | +0.80% | 1,832,200 |
| 2025-09-03 | 131.50 | 133.84 | 129.67 | 130.53 | -2.47% | 2,290,900 |
| 2025-09-02 | 132.73 | 133.95 | 132.01 | 133.84 | +0.19% | 2,114,000 |
| 2025-08-29 | 132.82 | 134.34 | 132.06 | 133.58 | +0.56% | 1,530,700 |
| 2025-08-28 | 132.82 | 133.35 | 131.50 | 132.83 | +0.16% | 1,982,300 |
| 2025-08-27 | 129.75 | 133.33 | 129.22 | 132.62 | +2.10% | 2,031,700 |
| 2025-08-26 | 128.64 | 130.09 | 128.14 | 129.89 | +0.29% | 2,777,500 |
| 2025-08-25 | 129.45 | 130.93 | 128.98 | 129.52 | -0.32% | 2,051,200 |
| 2025-08-22 | 125.00 | 130.65 | 124.88 | 129.94 | +4.41% | 2,674,100 |
| 2025-08-21 | 122.97 | 124.70 | 122.25 | 124.45 | +0.71% | 2,174,700 |
| 2025-08-20 | 122.86 | 124.29 | 122.13 | 123.57 | +1.15% | 1,720,300 |
| 2025-08-19 | 121.55 | 124.10 | 121.24 | 122.17 | -0.55% | 1,600,400 |
| 2025-08-18 | 122.43 | 123.53 | 122.25 | 122.84 | -0.62% | 1,857,900 |
| 2025-08-15 | 123.54 | 124.85 | 122.57 | 123.61 | +0.72% | 2,303,700 |
| 2025-08-14 | 121.16 | 122.95 | 119.80 | 122.73 | +0.12% | 2,095,600 |
| 2025-08-13 | 119.91 | 122.58 | 119.54 | 122.58 | +2.12% | 2,359,200 |
| 2025-08-12 | 119.23 | 121.71 | 118.64 | 120.04 | +1.41% | 1,749,200 |
| 2025-08-11 | 119.79 | 120.70 | 118.07 | 118.37 | -0.64% | 1,699,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.37%). Worst month: Apr (-7.61%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Phillips 66's (PSX) latest close?
203.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is PSX's 52-week high and low?
216.08 high and 118.07 low over the trailing 52 weeks, as of 2026-08-07.
What is Phillips 66's strongest and weakest month historically?
Historically, PSX's strongest calendar month has been Jul (average +10.37%) and its weakest Apr (average -7.61%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.