PSX
Phillips 66 NYQ · PSX
$206.86
+5.54
(+2.75%)
Blow-off · +3.41σ
Hot zone
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment PSX crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $205.62 | $207.14 | $203.45 | $206.86 | 2.4M |
| 2026-07-16 | $198.31 | $202.72 | $197.62 | $201.32 | 2.6M |
| 2026-07-15 | $200.36 | $200.46 | $194.20 | $196.16 | 2.5M |
| 2026-07-14 | $200.00 | $201.66 | $198.46 | $201.45 | 2.9M |
| 2026-07-13 | $192.24 | $198.58 | $191.12 | $198.29 | 3.1M |
| 2026-07-10 | $191.84 | $193.04 | $186.09 | $188.36 | 2.7M |
| 2026-07-09 | $188.98 | $190.66 | $187.22 | $189.82 | 2.6M |
| 2026-07-08 | $182.44 | $189.87 | $181.62 | $187.81 | 3.8M |
| 2026-07-07 | $178.57 | $180.89 | $175.88 | $178.84 | 2.5M |
| 2026-07-06 | $175.44 | $179.24 | $175.44 | $177.33 | 1.9M |
| 2026-07-02 | $176.00 | $179.16 | $174.59 | $176.42 | 2.0M |
| 2026-07-01 | $169.71 | $174.59 | $169.69 | $174.50 | 2.5M |
| 2026-06-30 | $175.08 | $175.63 | $168.83 | $169.05 | 3.7M |
| 2026-06-29 | $173.99 | $177.99 | $173.58 | $174.05 | 2.7M |
| 2026-06-26 | $171.00 | $173.61 | $170.75 | $171.65 | 3.0M |
| 2026-06-25 | $166.92 | $173.03 | $166.87 | $171.76 | 2.8M |
| 2026-06-24 | $167.38 | $170.25 | $165.47 | $168.64 | 3.4M |
| 2026-06-23 | $168.50 | $171.81 | $166.96 | $170.34 | 3.3M |
| 2026-06-22 | $166.32 | $169.14 | $164.81 | $168.41 | 3.8M |
| 2026-06-18 | $165.69 | $167.00 | $164.10 | $166.14 | 5.6M |
| 2026-06-17 | $171.65 | $171.94 | $166.91 | $167.17 | 4.3M |
| 2026-06-16 | $170.65 | $173.04 | $170.41 | $172.00 | 1.8M |
| 2026-06-15 | $173.59 | $174.50 | $171.02 | $173.26 | 3.0M |
| 2026-06-12 | $177.61 | $181.87 | $176.71 | $179.45 | 2.7M |
| 2026-06-11 | $185.28 | $185.75 | $177.87 | $178.10 | 2.0M |
| 2026-06-10 | $180.88 | $185.98 | $179.70 | $181.72 | 2.0M |
| 2026-06-09 | $182.11 | $182.99 | $176.96 | $179.00 | 1.7M |
| 2026-06-08 | $185.03 | $188.00 | $182.16 | $183.42 | 1.9M |
| 2026-06-05 | $183.63 | $186.05 | $181.11 | $183.08 | 2.2M |
| 2026-06-04 | $182.38 | $186.19 | $181.18 | $184.14 | 1.3M |
| 2026-06-03 | $184.00 | $187.52 | $182.21 | $184.68 | 1.8M |
| 2026-06-02 | $179.54 | $183.20 | $179.27 | $182.56 | 1.3M |
| 2026-06-01 | $178.00 | $182.62 | $177.25 | $180.24 | 1.9M |
| 2026-05-29 | $175.97 | $177.41 | $174.34 | $175.88 | 3.3M |
| 2026-05-28 | $177.25 | $179.40 | $176.03 | $176.71 | 2.2M |
| 2026-05-27 | $171.35 | $176.55 | $170.02 | $174.63 | 2.4M |
| 2026-05-26 | $175.70 | $179.93 | $173.79 | $173.88 | 1.7M |
| 2026-05-22 | $174.37 | $178.19 | $173.51 | $177.69 | 1.9M |
| 2026-05-21 | $181.28 | $181.63 | $173.23 | $174.05 | 2.7M |
| 2026-05-20 | $182.95 | $184.72 | $177.30 | $179.34 | 2.2M |
| 2026-05-19 | $181.01 | $183.70 | $177.76 | $182.38 | 2.8M |
| 2026-05-18 | $173.49 | $180.07 | $171.84 | $179.80 | 2.0M |
| 2026-05-15 | $173.39 | $176.54 | $173.12 | $176.20 | 2.1M |
| 2026-05-14 | $172.24 | $173.60 | $170.69 | $171.51 | 2.2M |
| 2026-05-13 | $176.16 | $177.02 | $170.84 | $171.82 | 3.3M |
| 2026-05-12 | $176.84 | $177.65 | $175.10 | $175.43 | 3.3M |
| 2026-05-11 | $173.51 | $176.34 | $171.56 | $175.36 | 2.4M |
| 2026-05-08 | $168.08 | $171.96 | $166.82 | $171.56 | 2.9M |
| 2026-05-07 | $168.39 | $170.21 | $165.44 | $168.31 | 2.5M |
| 2026-05-06 | $173.55 | $175.45 | $169.89 | $171.72 | 2.4M |
| 2026-05-05 | $178.76 | $181.41 | $177.93 | $180.26 | 1.7M |
| 2026-05-04 | $176.18 | $180.67 | $175.13 | $178.47 | 2.4M |
| 2026-05-01 | $178.00 | $180.25 | $172.78 | $176.19 | 2.4M |
| 2026-04-30 | $172.58 | $179.38 | $171.48 | $179.15 | 3.6M |
| 2026-04-29 | $165.15 | $177.16 | $165.00 | $173.49 | 3.8M |
| 2026-04-28 | $166.76 | $167.20 | $164.56 | $165.13 | 2.8M |
| 2026-04-27 | $163.25 | $166.98 | $163.13 | $164.10 | 2.8M |
| 2026-04-24 | $161.00 | $162.96 | $160.05 | $162.85 | 2.4M |
| 2026-04-23 | $161.43 | $162.57 | $158.00 | $159.53 | 2.3M |
| 2026-04-22 | $160.76 | $161.85 | $159.81 | $160.65 | 1.9M |
| 2026-04-21 | $157.55 | $160.08 | $155.58 | $159.38 | 1.8M |
| 2026-04-20 | $155.83 | $157.12 | $154.64 | $155.75 | 2.1M |
| 2026-04-17 | $157.08 | $158.44 | $153.58 | $156.37 | 3.7M |
| 2026-04-16 | $161.90 | $165.03 | $161.88 | $163.33 | 2.5M |
| 2026-04-15 | $157.90 | $161.86 | $156.91 | $161.44 | 2.3M |
| 2026-04-14 | $159.37 | $160.24 | $157.17 | $158.76 | 2.5M |
| 2026-04-13 | $161.06 | $162.64 | $158.40 | $160.40 | 3.2M |
| 2026-04-10 | $160.19 | $161.60 | $156.52 | $159.25 | 2.9M |
| 2026-04-09 | $168.01 | $170.00 | $159.90 | $161.07 | 3.3M |
| 2026-04-08 | $166.70 | $168.85 | $163.17 | $168.00 | 3.8M |
| 2026-04-07 | $172.10 | $177.15 | $171.51 | $174.70 | 3.8M |
| 2026-04-06 | $175.47 | $177.36 | $173.67 | $177.33 | 2.2M |
| 2026-04-02 | $180.64 | $181.29 | $174.82 | $176.21 | 2.9M |
| 2026-04-01 | $180.01 | $181.26 | $173.15 | $175.64 | 5.7M |
| 2026-03-31 | $185.02 | $187.37 | $178.63 | $182.18 | 4.6M |
| 2026-03-30 | $189.50 | $190.61 | $184.75 | $184.81 | 2.8M |
| 2026-03-27 | $183.26 | $188.53 | $181.96 | $188.28 | 3.6M |
| 2026-03-26 | $181.36 | $187.57 | $181.31 | $184.01 | 3.3M |
| 2026-03-25 | $181.90 | $185.23 | $179.76 | $181.29 | 2.7M |
| 2026-03-24 | $178.78 | $185.37 | $178.26 | $184.12 | 4.2M |
| 2026-03-23 | $171.12 | $178.59 | $171.00 | $176.76 | 3.1M |
| 2026-03-20 | $178.31 | $178.87 | $174.92 | $175.47 | 6.1M |
| 2026-03-19 | $174.37 | $179.02 | $173.25 | $178.34 | 5.2M |
| 2026-03-18 | $174.90 | $177.42 | $172.74 | $172.74 | 4.5M |
| 2026-03-17 | $174.62 | $175.21 | $171.51 | $172.71 | 3.7M |
| 2026-03-16 | $173.22 | $174.68 | $171.00 | $173.48 | 3.1M |
| 2026-03-13 | $172.89 | $176.18 | $172.16 | $172.74 | 3.6M |
| 2026-03-12 | $169.55 | $178.38 | $169.50 | $174.09 | 6.5M |
| 2026-03-11 | $163.34 | $169.50 | $162.63 | $169.50 | 3.8M |
| 2026-03-10 | $162.00 | $165.86 | $160.62 | $162.50 | 3.6M |
| 2026-03-09 | $168.02 | $168.02 | $161.74 | $163.00 | 4.7M |
| 2026-03-06 | $166.61 | $167.82 | $161.60 | $165.96 | 3.5M |
| 2026-03-05 | $166.82 | $169.62 | $164.34 | $166.44 | 4.3M |
| 2026-03-04 | $158.68 | $165.08 | $158.31 | $164.72 | 2.8M |
| 2026-03-03 | $162.00 | $163.38 | $156.24 | $159.78 | 2.9M |
| 2026-03-02 | $159.51 | $160.64 | $155.77 | $160.18 | 2.9M |
| 2026-02-27 | $152.21 | $154.33 | $149.71 | $154.33 | 4.3M |
| 2026-02-26 | $151.00 | $154.24 | $149.14 | $152.46 | 2.5M |
| 2026-02-25 | $154.97 | $155.28 | $149.73 | $151.91 | 2.9M |
| 2026-02-24 | $153.79 | $154.83 | $152.01 | $154.36 | 1.7M |
| 2026-02-23 | $154.18 | $157.20 | $152.26 | $154.85 | 2.9M |
| 2026-02-20 | $155.03 | $157.05 | $154.00 | $155.75 | 2.6M |
| 2026-02-19 | $158.21 | $159.07 | $155.10 | $155.41 | 2.3M |
| 2026-02-18 | $159.72 | $160.43 | $156.85 | $157.40 | 2.6M |
| 2026-02-17 | $160.00 | $162.26 | $156.31 | $158.16 | 4.1M |
| 2026-02-13 | $155.60 | $159.81 | $155.00 | $159.77 | 1.8M |
| 2026-02-12 | $161.17 | $163.79 | $156.07 | $156.26 | 2.3M |
| 2026-02-11 | $159.48 | $161.53 | $158.09 | $161.50 | 2.0M |
| 2026-02-10 | $157.18 | $157.62 | $155.79 | $157.31 | 1.5M |
| 2026-02-09 | $159.00 | $159.05 | $156.14 | $157.50 | 2.1M |
| 2026-02-06 | $154.71 | $159.15 | $154.70 | $157.80 | 2.4M |
| 2026-02-05 | $152.30 | $154.59 | $150.19 | $154.43 | 2.5M |
| 2026-02-04 | $150.00 | $155.99 | $148.40 | $154.69 | 4.7M |
| 2026-02-03 | $143.25 | $148.10 | $141.44 | $148.09 | 4.3M |
| 2026-02-02 | $141.00 | $143.10 | $140.19 | $142.24 | 2.6M |
| 2026-01-30 | $143.09 | $143.77 | $140.64 | $143.56 | 1.9M |
| 2026-01-29 | $145.00 | $147.96 | $143.98 | $144.08 | 2.3M |
| 2026-01-28 | $141.28 | $142.36 | $139.36 | $142.08 | 1.7M |
| 2026-01-27 | $141.50 | $142.50 | $139.92 | $140.01 | 1.6M |
| 2026-01-26 | $143.09 | $143.25 | $139.95 | $140.39 | 1.3M |
| 2026-01-23 | $143.71 | $146.88 | $141.46 | $141.54 | 2.0M |
| 2026-01-22 | $140.84 | $143.13 | $140.05 | $141.93 | 2.5M |
| 2026-01-21 | $141.24 | $143.83 | $140.40 | $141.64 | 2.5M |
| 2026-01-20 | $139.00 | $140.24 | $136.79 | $138.47 | 2.1M |