PSX - Phillips 66
159.78
-0.400 -0.250%
Share volume: 2,917,956
Last Updated: 03-03-2026
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$160.18
-0.40
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $162.00 | $162.00 | $163.38 | $163.38 | $156.24 | $156.24 | $159.78 | $159.78 | 2,917,956 | $2,917,956.00 |
| 03-02-2026 | $159.51 | $159.51 | $160.64 | $160.64 | $155.77 | $155.77 | $160.18 | $160.18 | 2,939,487 | $2,939,487.00 |
| 02-27-2026 | $152.21 | $152.21 | $154.33 | $154.33 | $149.71 | $149.71 | $154.33 | $154.33 | 4,251,372 | $4,251,372.00 |
| 02-26-2026 | $151.00 | $151.00 | $154.24 | $154.24 | $149.14 | $149.14 | $152.46 | $152.46 | 2,476,283 | $2,476,283.00 |
| 02-25-2026 | $154.97 | $154.97 | $155.28 | $155.28 | $149.73 | $149.73 | $151.91 | $151.91 | 2,856,661 | $2,856,661.00 |
| 02-24-2026 | $153.79 | $153.79 | $154.83 | $154.83 | $152.01 | $152.01 | $154.36 | $154.36 | 1,712,099 | $1,712,099.00 |
| 02-23-2026 | $154.18 | $154.18 | $157.20 | $157.20 | $152.26 | $152.26 | $154.85 | $154.85 | 2,905,001 | $2,905,001.00 |
| 02-20-2026 | $155.03 | $155.03 | $157.05 | $157.05 | $154.00 | $154.00 | $155.75 | $155.75 | 2,604,329 | $2,604,329.00 |
| 02-19-2026 | $158.21 | $158.21 | $159.07 | $159.07 | $155.10 | $155.10 | $155.41 | $155.41 | 2,301,713 | $2,301,713.00 |
| 02-18-2026 | $159.72 | $159.72 | $160.43 | $160.43 | $156.85 | $156.85 | $157.40 | $157.40 | 2,608,623 | $2,608,623.00 |