PSX - Phillips 66
159.38
3.630 2.278%
Share volume: 1,802,209
Last Updated: 04-21-2026
Petroleum And Natural Gas/Petroleum Refining:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$155.75
3.63
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $157.55 | $157.55 | $160.08 | $160.08 | $155.58 | $155.58 | $159.38 | $159.38 | 1,802,209 | $1,802,209.00 |
| 04-20-2026 | $155.83 | $155.83 | $157.12 | $157.12 | $154.64 | $154.64 | $155.75 | $155.75 | 2,119,584 | $2,119,584.00 |
| 04-17-2026 | $157.08 | $157.08 | $158.44 | $158.44 | $153.58 | $153.58 | $156.37 | $156.37 | 3,694,416 | $3,694,416.00 |
| 04-16-2026 | $161.90 | $161.90 | $165.03 | $165.03 | $161.88 | $161.88 | $163.33 | $163.33 | 2,480,744 | $2,480,744.00 |
| 04-15-2026 | $157.90 | $157.90 | $161.86 | $161.86 | $156.91 | $156.91 | $161.44 | $161.44 | 2,311,457 | $2,311,457.00 |
| 04-14-2026 | $159.37 | $159.37 | $160.24 | $160.24 | $157.17 | $157.17 | $158.76 | $158.76 | 2,481,173 | $2,481,173.00 |
| 04-13-2026 | $161.06 | $161.06 | $162.64 | $162.64 | $158.40 | $158.40 | $160.40 | $160.40 | 3,222,139 | $3,222,139.00 |
| 04-10-2026 | $160.19 | $160.19 | $161.60 | $161.60 | $156.52 | $156.52 | $159.25 | $159.25 | 2,927,059 | $2,927,059.00 |
| 04-09-2026 | $168.01 | $168.01 | $170.00 | $170.00 | $159.90 | $159.90 | $161.07 | $161.07 | 3,309,653 | $3,309,653.00 |
| 04-08-2026 | $166.70 | $166.70 | $168.85 | $168.85 | $163.17 | $163.17 | $168.00 | $168.00 | 3,781,849 | $3,781,849.00 |