Phillips 66 (PSX)

Historical Prices For Phillips 66 (PSX)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	132.73	133.95	132.01	133.84	2,113,978	133.84
8/29/2025	132.82	134.34	132.06	133.58	1,530,730	133.58
8/28/2025	132.82	133.35	131.50	132.83	1,979,631	132.83
8/27/2025	129.75	133.33	129.22	132.62	2,031,919	132.62
8/26/2025	128.64	130.09	128.14	129.89	2,777,480	129.89
8/25/2025	129.45	130.93	128.97	129.52	2,051,195	129.52
8/22/2025	125.00	130.65	124.88	129.94	2,674,119	129.94
8/21/2025	122.97	124.70	122.25	124.45	2,174,668	124.45
8/20/2025	122.86	124.28	122.13	123.57	1,720,331	123.57
8/19/2025	121.55	124.09	121.24	122.17	1,600,440	122.17
8/18/2025	122.43	123.53	122.25	122.84	1,857,970	121.64
8/15/2025	123.54	124.85	122.57	123.61	2,303,678	122.40
8/14/2025	121.16	122.95	119.80	122.73	2,095,298	121.53
8/13/2025	119.91	122.58	119.54	122.58	2,359,166	121.38
8/12/2025	119.23	121.71	118.64	120.04	1,749,151	118.87
8/11/2025	119.79	120.70	118.07	118.37	1,699,626	117.21
8/08/2025	119.67	120.84	118.88	119.13	1,694,174	117.97
8/07/2025	121.53	122.34	119.07	119.30	1,587,509	118.14
8/06/2025	122.90	123.28	119.28	119.84	2,080,763	118.67
8/05/2025	122.50	122.64	119.80	122.07	1,512,752	120.88
8/04/2025	120.28	122.02	120.28	121.46	2,102,215	120.27
8/01/2025	121.88	122.39	119.17	119.60	2,162,495	118.43
7/31/2025	124.34	125.03	122.97	123.58	3,926,095	122.37
7/30/2025	127.22	127.58	123.77	124.40	3,193,541	123.19
7/29/2025	127.36	128.52	126.08	128.41	2,395,707	127.16
7/28/2025	125.56	127.83	125.56	127.69	2,690,376	126.44
7/25/2025	125.81	126.79	122.74	124.97	3,666,552	123.75
7/24/2025	126.73	127.10	122.56	124.32	3,507,075	123.11
7/23/2025	126.68	128.06	126.16	127.85	2,281,531	126.60
7/22/2025	126.00	127.57	125.81	126.16	2,225,120	124.93
7/21/2025	126.31	127.76	125.62	126.05	2,505,321	124.82
7/18/2025	126.45	127.31	125.30	125.90	3,256,701	124.67
7/17/2025	123.46	125.47	123.00	125.18	2,609,061	123.96
7/16/2025	127.51	128.54	123.56	123.67	3,438,066	122.46
7/15/2025	129.76	130.07	128.15	128.27	1,995,108	127.02
7/14/2025	130.71	131.35	128.45	129.01	1,933,221	127.75
7/11/2025	133.10	133.54	131.43	131.71	1,680,022	130.42
7/10/2025	130.69	134.66	129.82	134.39	2,711,858	133.08
7/09/2025	130.00	132.22	129.66	130.51	3,161,198	129.24
7/08/2025	126.63	130.57	126.63	130.00	3,821,476	128.73
7/07/2025	126.42	128.40	125.24	126.40	2,090,998	125.17
7/03/2025	126.04	128.44	125.31	127.29	1,290,861	126.05
7/02/2025	124.54	126.36	122.96	126.46	2,128,454	125.22
7/01/2025	119.28	124.42	118.87	123.15	2,731,518	121.95
6/30/2025	118.51	120.17	118.18	119.30	2,060,676	118.14
6/27/2025	119.64	120.32	118.00	119.25	10,132,730	118.08
6/26/2025	120.00	120.89	118.86	120.17	3,066,263	119.00
6/25/2025	119.21	120.99	118.50	119.63	2,866,852	118.46
6/24/2025	120.64	121.96	118.79	119.46	4,171,269	118.29
6/23/2025	125.46	125.46	120.43	121.03	4,499,288	119.85
6/20/2025	125.34	126.31	123.94	124.78	8,494,410	123.56
6/18/2025	124.54	126.39	123.52	124.82	5,788,639	123.60
6/17/2025	124.50	125.76	123.60	124.54	5,526,956	123.32
6/16/2025	122.20	124.37	121.58	123.62	4,163,247	122.41
6/13/2025	122.00	123.43	121.00	122.15	3,074,950	120.96
6/12/2025	119.71	122.00	119.05	121.52	2,442,430	120.33
6/11/2025	119.59	121.25	118.25	120.95	2,414,139	119.77
6/10/2025	117.46	120.01	117.14	118.70	2,314,733	117.54
6/09/2025	115.75	117.69	114.97	116.10	2,803,994	114.97
6/06/2025	113.43	115.00	112.95	114.29	2,821,124	113.17
6/05/2025	113.04	113.46	111.37	112.23	2,836,478	111.13
6/04/2025	115.42	116.69	111.82	112.48	3,686,208	111.38
6/03/2025	114.50	117.77	113.14	115.97	2,065,650	114.84