Phillips 66 (PSX) Price: 283.18

Phillips 66 (PSX)

283.18 -1.45 (-0.51%) USD | NYSE | Oct 23, 16:00

283.35 +0.17 (+0.06%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2012. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	286.09	287.76	282.02	283.18	2.767M
Oct 22, 2026	292.00	293.00	278.08	284.63	2.036M
Oct 21, 2026	289.97	293.62	285.71	290.07	1.983M
Oct 20, 2026	291.65	292.95	285.20	291.03	2.192M
Oct 19, 2026	293.17	299.39	288.73	290.55	1.886M
Oct 16, 2026	291.94	295.40	288.27	293.17	2.646M
Oct 15, 2026	294.99	296.20	286.40	289.20	2.487M
Oct 14, 2026	294.00	297.42	289.78	297.29	2.767M
Oct 13, 2026	285.00	292.88	283.66	292.73	2.610M
Oct 12, 2026	282.65	285.74	279.04	281.47	1.613M
Oct 09, 2026	279.83	286.57	276.71	278.18	2.837M
Oct 08, 2026	274.89	282.64	274.04	281.60	2.380M
Oct 07, 2026	271.84	275.80	270.48	271.62	1.844M
Oct 06, 2026	266.75	271.82	266.26	269.79	1.609M
Oct 05, 2026	264.60	271.49	262.03	269.72	2.005M
Oct 02, 2026	261.52	267.27	255.80	264.58	2.057M
Oct 01, 2026	253.25	264.43	252.54	264.23	2.530M
Sep 30, 2026	256.92	260.35	254.79	255.31	2.522M
Sep 29, 2026	250.00	252.95	248.51	252.25	2.190M
Sep 28, 2026	257.20	259.10	251.64	253.55	3.597M
Sep 25, 2026	252.68	257.31	250.09	255.75	3.319M
Sep 24, 2026	258.70	263.45	255.62	255.87	2.752M
Sep 23, 2026	259.15	263.82	250.26	256.48	4.354M
Sep 22, 2026	256.88	264.59	254.57	256.78	4.178M
Sep 21, 2026	269.36	275.96	259.50	261.75	3.393M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks