NYSE - Nasdaq Real Time Price
USD
Phillips 66 (PSX)
281.73
+8.12
(+2.97%)
As of 3:47:36 PM EDT. Market Open.
Trade PSX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
276.20
284.48
275.80
281.73
281.73
2,345,852
Oct 29, 2026
278.63
278.63
268.84
273.61
273.61
3,166,700
Oct 28, 2026
270.53
275.11
267.05
273.76
273.76
3,057,200
Oct 27, 2026
286.43
287.88
267.33
268.53
268.53
2,955,200
Oct 26, 2026
283.18
294.50
283.18
288.85
288.85
2,269,700
Oct 23, 2026
286.09
287.76
282.03
283.18
283.18
2,766,900
Oct 22, 2026
292.00
293.00
278.08
284.63
284.63
2,035,800
Oct 21, 2026
289.97
293.62
285.71
290.07
290.07
1,982,500
Oct 20, 2026
291.65
292.95
285.20
291.03
291.03
2,191,700
Oct 19, 2026
293.17
299.39
288.73
290.55
290.55
1,885,600
Oct 16, 2026
291.94
295.41
288.27
293.17
293.17
2,645,700
Oct 15, 2026
294.99
296.20
286.40
289.20
289.20
2,486,100
Oct 14, 2026
294.00
297.42
289.78
297.29
297.29
2,763,100
Oct 13, 2026
285.00
292.88
283.66
292.73
292.73
2,608,700
Oct 12, 2026
282.65
285.75
279.04
281.47
281.47
1,612,000
Oct 9, 2026
279.83
286.57
276.71
278.18
278.18
2,835,300
Oct 8, 2026
274.89
282.64
274.04
281.60
281.60
2,379,000
Oct 7, 2026
271.84
275.80
270.48
271.62
271.62
1,844,200
Oct 6, 2026
266.75
271.82
266.27
269.79
269.79
1,608,500
Oct 5, 2026
264.60
271.49
262.03
269.72
269.72
2,004,400
Oct 2, 2026
261.52
267.27
255.80
264.58
264.58
2,056,600
Oct 1, 2026
253.25
264.43
252.54
264.23
264.23
2,529,500
Sep 30, 2026
256.92
260.35
254.79
255.31
255.31
2,521,700
Sep 29, 2026
250.00
252.95
248.51
252.25
252.25
2,189,600
Sep 28, 2026
257.20
259.11
251.64
253.55
253.55
3,596,100
Sep 25, 2026
252.68
257.31
250.09
255.75
255.75
3,318,400
Sep 24, 2026
258.70
263.45
255.62
255.87
255.87
2,750,600
Sep 23, 2026
259.15
263.82
250.26
256.48
256.48
4,353,200
Sep 22, 2026
256.88
264.59
254.57
256.78
256.78
4,176,400
Sep 21, 2026
269.36
275.97
259.50
261.75
261.75
3,387,200
Sep 18, 2026
272.24
277.12
271.42
273.13
273.13
10,170,200
Sep 17, 2026
261.44
274.21
260.50
274.21
274.21
3,574,700
Sep 16, 2026
260.46
267.29
259.36
264.63
264.63
2,671,000
Sep 15, 2026
258.12
266.70
257.97
264.93
264.93
2,877,600
Sep 14, 2026
263.10
264.86
253.41
257.06
257.06
3,530,100
Sep 11, 2026
258.63
265.43
258.50
259.47
259.47
2,581,100
Sep 10, 2026
263.76
263.76
257.86
258.51
258.51
2,942,400
Sep 9, 2026
262.19
263.66
257.93
260.78
260.78
2,181,300
Sep 8, 2026
260.00
261.00
258.30
259.14
259.14
2,509,600
Sep 4, 2026
251.78
256.98
248.00
255.09
255.09
2,285,000
Sep 3, 2026
255.81
260.68
253.99
254.66
254.66
2,717,700
Sep 2, 2026
250.09
258.48
249.47
256.09
256.09
2,887,400
Sep 1, 2026
251.66
252.05
247.14
252.02
252.02
3,097,400
Aug 31, 2026
248.12
250.66
243.15
246.58
246.58
4,438,400
Aug 28, 2026
241.22
244.66
239.87
244.01
244.01
1,728,500
Aug 27, 2026
242.53
244.65
237.13
239.81
239.81
2,419,900
Aug 26, 2026
234.06
244.15
233.55
242.23
242.23
2,235,000
Aug 25, 2026
239.50
242.00
236.56
236.90
236.90
2,176,000
Aug 24, 2026
241.10
246.00
239.51
241.96
241.96
2,301,400
Aug 21, 2026
240.28
244.47
240.00
242.87
242.87
2,653,800
Aug 20, 2026
243.26
246.95
239.28
240.00
240.00
3,109,800
Aug 19, 2026
244.24
244.73
240.22
242.29
242.29
2,998,000
Aug 18, 2026
1.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
240.00
243.60
238.20
243.49
243.49
3,108,100
Aug 17, 2026
234.50
240.67
232.96
240.55
239.28
3,820,900
Aug 14, 2026
232.66
236.14
229.42
233.61
232.38
2,654,200
Aug 13, 2026
223.97
232.89
223.42
232.61
231.38
2,392,500
Aug 12, 2026
221.23
226.60
221.23
225.58
224.39
2,575,400
Aug 11, 2026
215.00
224.68
214.21
224.36
223.18
2,913,700
Aug 10, 2026
207.91
215.85
206.97
215.52
214.38
3,081,300
Aug 7, 2026
202.44
206.04
200.50
203.91
202.83
2,909,000
Aug 6, 2026
208.97
210.28
201.25
205.52
204.43
2,547,600
Aug 5, 2026
209.82
211.43
200.31
202.55
201.48
3,833,900
Aug 4, 2026
202.43
206.84
200.60
205.89
204.80
3,489,900
Aug 3, 2026
209.15
211.59
205.06
206.19
205.10
1,992,200
Jul 31, 2026
213.50
213.99
208.86
211.68
210.56
2,913,500
Jul 30, 2026
205.00
211.68
203.91
210.60
209.49
1,982,000
Jul 29, 2026
210.00
211.66
206.00
206.81
205.72
2,270,900
Jul 28, 2026
208.49
210.11
205.18
205.85
204.76
2,092,100
Jul 27, 2026
203.90
208.95
200.80
207.82
206.72
1,935,600
Jul 24, 2026
206.21
210.64
205.35
206.77
205.68
1,664,600
Jul 23, 2026
214.58
215.31
205.76
206.98
205.89
3,809,000
Jul 22, 2026
216.00
216.08
210.27
211.41
210.29
2,584,300
Jul 21, 2026
210.88
212.39
209.38
212.27
211.15
2,241,400
Jul 20, 2026
206.07
211.05
206.07
208.80
207.70
2,119,300
Jul 17, 2026
205.62
207.14
203.45
206.86
205.77
2,363,300
Jul 16, 2026
198.31
202.72
197.62
201.32
200.26
2,627,700
Jul 15, 2026
200.36
200.46
194.20
196.16
195.12
2,471,200
Jul 14, 2026
200.00
201.66
198.46
201.45
200.39
2,853,200
Jul 13, 2026
192.24
198.58
191.12
198.29
197.24
3,092,100
Jul 10, 2026
191.84
193.04
186.09
188.36
187.37
2,664,500
Jul 9, 2026
188.98
190.66
187.22
189.82
188.82
2,599,400
Jul 8, 2026
182.44
189.87
181.62
187.81
186.82
3,816,900
Jul 7, 2026
178.57
180.89
175.88
178.84
177.90
2,516,600
Jul 6, 2026
175.44
179.24
175.44
177.33
176.39
1,921,300
Jul 2, 2026
176.00
179.16
174.59
176.42
175.49
1,957,500
Jul 1, 2026
169.71
174.59
169.69
174.50
173.58
2,481,500
Jun 30, 2026
175.08
175.63
168.83
169.05
168.16
3,668,100
Jun 29, 2026
173.99
177.99
173.58
174.05
173.13
2,680,300
Jun 26, 2026
171.00
173.61
170.75
171.65
170.74
3,027,200
Jun 25, 2026
166.92
173.03
166.87
171.76
170.85
2,784,100
Jun 24, 2026
167.38
170.25
165.47
168.64
167.75
3,363,900
Jun 23, 2026
168.50
171.81
166.96
170.34
169.44
3,320,200
Jun 22, 2026
166.32
169.14
164.81
168.41
167.52
3,796,700
Jun 18, 2026
165.69
167.00
164.10
166.14
165.26
5,626,600
Jun 17, 2026
171.65
171.94
166.91
167.17
166.29
4,311,100
Jun 16, 2026
170.65
173.04
170.41
172.00
171.09
1,802,800
Jun 15, 2026
173.59
174.50
171.02
173.26
172.35
3,029,300
Jun 12, 2026
177.61
181.87
176.71
179.45
178.50
2,706,700
Jun 11, 2026
185.28
185.75
177.87
178.10
177.16
2,035,100
Jun 10, 2026
180.88
185.98
179.70
181.72
180.76
2,029,300
Jun 9, 2026
182.11
182.99
176.96
179.00
178.05
1,682,400
Jun 8, 2026
185.03
188.00
182.16
183.42
182.45
1,938,100
Jun 5, 2026
183.63
186.05
181.11
183.08
182.11
2,229,200
Jun 4, 2026
182.38
186.19
181.18
184.14
183.17
1,309,800
Jun 3, 2026
184.00
187.52
182.21
184.68
183.70
1,846,200
Jun 2, 2026
179.54
183.20
179.27
182.56
181.60
1,309,300
Jun 1, 2026
178.00
182.62
177.25
180.24
179.29
1,881,200
May 29, 2026
175.97
177.41
174.34
175.88
174.95
3,299,000
May 28, 2026
177.25
179.40
176.03
176.71
175.78
2,234,100
May 27, 2026
171.35
176.55
170.02
174.63
173.71
2,388,000
May 26, 2026
175.70
179.93
173.79
173.88
172.96
1,748,500
May 22, 2026
174.37
178.19
173.51
177.69
176.75
1,898,500
May 21, 2026
181.28
181.63
173.23
174.05
173.13
2,718,200
May 20, 2026
182.95
184.72
177.30
179.34
178.39
2,240,000
May 19, 2026
181.01
183.70
177.76
182.38
181.42
2,842,200
May 18, 2026
1.27
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
173.49
180.07
171.84
179.80
178.85
1,984,000
May 15, 2026
173.39
176.54
173.12
176.20
174.01
2,066,200
May 14, 2026
172.24
173.60
170.69
171.51
169.37
2,186,000
May 13, 2026
176.16
177.02
170.84
171.82
169.68
3,347,000
May 12, 2026
176.84
177.65
175.10
175.43
173.25
3,256,900
May 11, 2026
173.51
176.34
171.56
175.36
173.18
2,432,400
May 8, 2026
168.08
171.96
166.82
171.56
169.42
2,917,700
May 7, 2026
168.39
170.21
165.44
168.31
166.21
2,477,500
May 6, 2026
173.55
175.45
169.89
171.72
169.58
2,379,200
May 5, 2026
178.76
181.41
177.93
180.26
178.02
1,687,800
May 4, 2026
176.18
180.67
175.13
178.47
176.25
2,368,800
May 1, 2026
178.00
180.25
172.78
176.19
174.00
2,431,700
Apr 30, 2026
172.58
179.38
171.48
179.15
176.92
3,613,300
Apr 29, 2026
165.15
177.16
165.00
173.49
171.33
3,756,700
Apr 28, 2026
166.76
167.20
164.56
165.13
163.07
2,828,900
Apr 27, 2026
163.25
166.98
163.13
164.10
162.06
2,771,200
Apr 24, 2026
161.00
162.96
160.05
162.85
160.82
2,434,300
Apr 23, 2026
161.43
162.57
158.00
159.53
157.54
2,287,100
Apr 22, 2026
160.76
161.85
159.81
160.65
158.65
1,945,500
Apr 21, 2026
157.55
160.08
155.58
159.38
157.40
1,807,200
Apr 20, 2026
155.83
157.12
154.64
155.75
153.81
2,119,600
Apr 17, 2026
157.08
158.44
153.58
156.37
154.42
3,694,400
Apr 16, 2026
161.90
165.03
161.88
163.33
161.30
2,480,700
Apr 15, 2026
157.90
161.86
156.91
161.44
159.43
2,311,400
Apr 14, 2026
159.37
160.24
157.17
158.76
156.78
2,481,000
Apr 13, 2026
161.06
162.64
158.40
160.40
158.40
3,221,900
Apr 10, 2026
160.19
161.60
156.52
159.25
157.27
2,927,100
Apr 9, 2026
168.01
170.00
159.90
161.07
159.06
3,309,700
Apr 8, 2026
166.70
168.85
163.17
168.00
165.91
3,781,400
Apr 7, 2026
172.10
177.15
171.51
174.70
172.53
3,815,600
Apr 6, 2026
175.47
177.36
173.67
177.33
175.12
2,247,700
Apr 2, 2026
180.64
181.29
174.82
176.21
174.02
2,947,100
Apr 1, 2026
180.01
181.26
173.15
175.64
173.45
5,707,000
Mar 31, 2026
185.02
187.37
178.63
182.18
179.91
4,551,400
Mar 30, 2026
189.50
190.61
184.75
184.81
182.51
2,805,300
Mar 27, 2026
183.26
188.53
181.96
188.28
185.94
3,568,400
Mar 26, 2026
181.36
187.57
181.31
184.01
181.72
3,275,800
Mar 25, 2026
181.90
185.23
179.76
181.29
179.03
2,658,200
Mar 24, 2026
178.78
185.37
178.26
184.12
181.83
4,235,500
Mar 23, 2026
171.12
178.59
171.00
176.76
174.56
3,060,900
Mar 20, 2026
178.31
178.87
174.92
175.47
173.29
6,069,200
Mar 19, 2026
174.37
179.02
173.25
178.34
176.12
5,247,900
Mar 18, 2026
174.90
177.42
172.74
172.74
170.59
4,505,800
Mar 17, 2026
174.62
175.21
171.51
172.71
170.56
3,685,300
Mar 16, 2026
173.22
174.68
171.00
173.48
171.32
3,140,300
Mar 13, 2026
172.89
176.18
172.16
172.74
170.59
3,607,100
Mar 12, 2026
169.55
178.38
169.50
174.09
171.92
6,527,700
Mar 11, 2026
163.34
169.50
162.63
169.50
167.39
3,783,000
Mar 10, 2026
162.00
165.86
160.62
162.50
160.48
3,616,400
Mar 9, 2026
168.02
168.02
161.74
163.00
160.97
4,719,000
Mar 6, 2026
166.61
167.82
161.60
165.96
163.89
3,481,100
Mar 5, 2026
166.82
169.62
164.34
166.44
164.37
4,350,000
Mar 4, 2026
158.68
165.08
158.31
164.72
162.67
2,823,100
Mar 3, 2026
162.00
163.38
156.24
159.78
157.79
2,919,300
Mar 2, 2026
159.51
160.64
155.77
160.18
158.19
2,939,500
Feb 27, 2026
152.21
154.33
149.71
154.33
152.41
4,251,200
Feb 26, 2026
151.00
154.24
149.14
152.46
150.56
2,476,200
Feb 25, 2026
154.97
155.28
149.73
151.91
150.02
2,856,400
Feb 24, 2026
153.79
154.83
152.01
154.36
152.44
1,712,100
Feb 23, 2026
1.27
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
154.18
157.20
152.26
154.85
152.92
2,904,900
Feb 20, 2026
155.03
157.05
154.00
155.75
152.56
2,604,100
Feb 19, 2026
158.21
159.07
155.10
155.41
152.22
2,301,500
Feb 18, 2026
159.72
160.43
156.85
157.40
154.17
2,608,600
Feb 17, 2026
160.00
162.26
156.31
158.16
154.92
4,098,400
Feb 13, 2026
155.60
159.81
155.00
159.77
156.49
1,806,100
Feb 12, 2026
161.17
163.79
156.07
156.26
153.06
2,274,900
Feb 11, 2026
159.48
161.53
158.09
161.50
158.19
2,048,200
Feb 10, 2026
157.18
157.62
155.79
157.31
154.08
1,537,000
Feb 9, 2026
159.00
159.05
156.14
157.50
154.27
2,118,500
Feb 6, 2026
154.71
159.15
154.70
157.80
154.56
2,414,600
Feb 5, 2026
152.30
154.59
150.19
154.43
151.26
2,501,400
Feb 4, 2026
150.00
155.99
148.40
154.69
151.52
4,674,200
Feb 3, 2026
143.25
148.10
141.44
148.09
145.05
4,261,400
Feb 2, 2026
141.00
143.10
140.19
142.24
139.32
2,606,900
Jan 30, 2026
143.09
143.77
140.64
143.56
140.62
1,869,800
Jan 29, 2026
145.00
147.96
143.98
144.08
141.13
2,290,900
Jan 28, 2026
141.28
142.36
139.36
142.08
139.17
1,676,400
Jan 27, 2026
141.50
142.50
139.92
140.01
137.14
1,626,200
Jan 26, 2026
143.09
143.25
139.95
140.39
137.51
1,341,700
Jan 23, 2026
143.71
146.88
141.46
141.54
138.64
2,046,800
Jan 22, 2026
140.84
143.13
140.05
141.93
139.02
2,545,900
Jan 21, 2026
141.24
143.83
140.40
141.64
138.74
2,549,400
Jan 20, 2026
139.00
140.24
136.79
138.47
135.63
2,128,000
Jan 16, 2026
139.00
140.78
138.02
138.28
135.45
2,438,200
Jan 15, 2026
140.30
141.72
139.40
140.01
137.14
2,005,000
Jan 14, 2026
139.34
143.27
138.66
141.39
138.49
2,309,100
Jan 13, 2026
138.54
140.68
137.57
137.70
134.88
2,794,000
Jan 12, 2026
141.74
141.85
137.86
138.85
136.00
2,401,300
Jan 9, 2026
144.88
145.68
141.70
142.16
139.25
2,710,200
Jan 8, 2026
138.59
144.85
136.69
144.22
141.26
2,945,900
Jan 7, 2026
138.00
143.11
135.51
137.88
135.05
4,179,400
Jan 6, 2026
139.74
140.60
136.12
136.65
133.85
2,996,000
Jan 5, 2026
136.00
141.99
135.80
139.98
137.11
4,819,500
Jan 2, 2026
129.00
130.63
128.73
130.57
127.89
1,777,100
Dec 31, 2025
129.80
130.18
127.99
129.04
126.39
1,339,000
Dec 30, 2025
129.06
129.76
128.65
129.56
126.90
1,482,600
Dec 29, 2025
128.54
128.79
127.16
128.59
125.95
1,599,500
Dec 26, 2025
128.22
128.98
127.37
127.75
125.13
1,317,400
Dec 24, 2025
129.12
130.06
128.41
128.41
125.78
972,000
Dec 23, 2025
128.99
129.74
128.60
129.12
126.47
1,708,200
Dec 22, 2025
130.48
131.06
128.94
128.99
126.35
1,485,700
Dec 19, 2025
129.45
130.65
128.00
128.89
126.25
4,842,500
Dec 18, 2025
132.25
132.45
127.94
129.13
126.48
2,677,700
Dec 17, 2025
132.03
133.00
130.00
131.99
129.28
4,603,900
Dec 16, 2025
140.16
140.97
131.46
131.78
129.08
4,971,400
Dec 15, 2025
141.36
141.78
139.48
141.51
138.61
2,992,400
Dec 12, 2025
143.67
144.05
140.78
141.44
138.54
1,932,200
Dec 11, 2025
142.00
144.96
141.45
143.43
140.49
2,923,500
Dec 10, 2025
139.83
143.85
138.90
143.81
140.86
2,110,200
Dec 9, 2025
138.58
140.57
137.89
139.88
137.01
1,309,100
Dec 8, 2025
138.41
140.05
137.55
139.06
136.21
2,525,900
Dec 5, 2025
139.71
142.53
139.23
139.36
136.50
2,346,000
Dec 4, 2025
139.72
140.58
137.17
139.42
136.56
2,179,000
Dec 3, 2025
138.34
140.28
137.08
139.85
136.98
2,186,600
Dec 2, 2025
139.37
139.74
136.25
137.57
134.75
2,037,800
Dec 1, 2025
136.97
140.71
136.83
139.76
136.89
2,064,200
Nov 28, 2025
135.43
137.93
135.23
136.96
134.15
942,700
Nov 26, 2025
133.94
136.38
133.88
134.96
132.19
1,128,400
Nov 25, 2025
132.69
134.63
131.07
134.13
131.38
1,791,600
Nov 24, 2025
133.69
134.22
130.63
133.20
130.47
3,034,200
Nov 21, 2025
131.91
134.54
130.67
133.72
130.98
2,324,900
Nov 20, 2025
134.82
137.01
131.95
131.99
129.28
2,155,100
Nov 19, 2025
135.76
135.85
133.05
134.49
131.73
2,927,200
Nov 18, 2025
136.02
139.04
135.77
138.41
135.57
2,387,500
Nov 17, 2025
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
140.73
140.73
136.19
136.65
133.85
2,812,900
Nov 14, 2025
141.58
143.25
139.54
142.32
138.23
2,633,700
Nov 13, 2025
138.34
140.59
138.34
139.50
135.49
2,444,200
Nov 12, 2025
140.10
141.75
137.85
138.02
134.05
2,057,800
Nov 11, 2025
139.60
142.94
139.56
140.85
136.80
2,215,800
Nov 10, 2025
137.66
139.87
135.74
138.65
134.66
1,927,400
Nov 7, 2025
138.69
140.76
136.65
137.95
133.98
2,123,900
Nov 6, 2025
136.62
140.41
136.35
138.20
134.23
2,073,800
Nov 5, 2025
135.99
137.93
135.06
135.93
132.02
2,206,900
Nov 4, 2025
135.35
136.58
133.37
135.75
131.85
2,665,400
Nov 3, 2025
136.72
138.93
134.58
137.92
133.95
2,636,900
Oct 31, 2025
136.70
137.65
135.25
136.14
132.22
1,917,700
Oct 30, 2025
137.27
141.37
136.06
137.07
133.13
3,093,600
