Phillips 66 Stock Price History
NYSE: PSXEnergyIntegrated oil CompaniesUSD
278.18-3.42 (-1.21%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSX price history at a glance
The price history for Phillips 66 (PSX) on this page begins on April 9, 2012, when the stock closed at $37.00; it most recently closed at $278.18 on October 5, 2026. The highest price in this record is $286.57, reached on October 5, 2026; the latest close is 2.9% below that peak. Across the 13 complete calendar years in the table, PSX finished higher in 9 and lower in 4. Its best year was 2022 (+43.6%) and its worst was 2020 (-35.5%).
Over roughly 14 years the share price changed +651.8%, a 14.9% compound annual price return (excluding dividends). In the last 12 months alone, PSX has gained 112.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $286.57
- Date of high
- Oct 5, 2026
- Low since 2012
- $28.75
- Date of low
- May 7, 2012
- 52-week high
- $286.57
- 52-week low
- $126.74
- Last close
- $278.18
PSX returns
1 week
+5.14%
1 month
+6.67%
3 months
+47.69%
6 months
+74.68%
Year to date
+115.58%
1 year
+112.21%
3 years
+151.52%
5 years
+242.50%
PSX price return, excluding dividends.
PSX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 278.18 | +113.05% |
| 2025 | 130.57 | +12.47% |
| 2024 | 116.09 | -12.81% |
| 2023 | 133.14 | +27.92% |
| 2022 | 104.08 | +43.64% |
| 2021 | 72.46 | +3.60% |
| 2020 | 69.94 | -35.53% |
| 2019 | 108.49 | +19.43% |
| 2018 | 90.84 | -10.19% |
| 2017 | 101.15 | +17.06% |
| 2016 | 86.41 | +5.64% |
| 2015 | 81.80 | +13.16% |
| 2014 | 72.29 | -5.24% |
| 2013 | 76.29 | +43.56% |
| 2012* | 53.14 | +43.62% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
PSX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 279.83 | 286.57 | 276.72 | 278.18 | -1.21% | |
| 274.89 | 282.64 | 274.04 | 281.60 | +3.67% | |
| 271.84 | 275.80 | 270.48 | 271.62 | +0.68% | |
| 266.75 | 271.82 | 266.27 | 269.79 | +0.03% | |
| 264.60 | 271.49 | 262.03 | 269.72 | +1.94% | |
| 261.52 | 267.27 | 255.80 | 264.58 | +0.13% | |
| 253.25 | 264.43 | 252.54 | 264.23 | +3.49% | |
| 256.92 | 260.35 | 254.79 | 255.31 | +1.21% | |
| 250.00 | 252.95 | 248.51 | 252.25 | -0.51% | |
| 257.20 | 259.11 | 251.64 | 253.55 | -0.86% | |
| 252.68 | 257.31 | 250.09 | 255.75 | -0.05% | |
| 258.70 | 263.45 | 255.62 | 255.87 | -0.24% | |
| 259.15 | 263.82 | 250.26 | 256.48 | -0.12% | |
| 256.88 | 264.59 | 254.57 | 256.78 | -1.90% | |
| 269.36 | 275.97 | 259.50 | 261.75 | -4.17% | |
| 272.24 | 277.12 | 271.42 | 273.13 | -0.39% | |
| 261.44 | 274.21 | 260.50 | 274.21 | +3.62% | |
| 260.46 | 267.29 | 259.36 | 264.63 | -0.11% | |
| 258.12 | 266.70 | 257.97 | 264.93 | +3.06% | |
| 263.10 | 264.86 | 253.41 | 257.06 | -0.93% | |
| 258.63 | 265.43 | 258.50 | 259.47 | +0.37% | |
| 263.76 | 263.76 | 257.86 | 258.51 | -0.87% | |
| 262.19 | 263.66 | 257.93 | 260.78 | +0.63% | |
| 260.00 | 261.00 | 258.30 | 259.14 | +1.59% | |
| 251.78 | 256.98 | 248.00 | 255.09 | +0.17% | |
| 255.81 | 260.68 | 253.99 | 254.66 | -0.56% | |
| 250.09 | 258.48 | 249.47 | 256.09 | +1.61% | |
| 251.66 | 252.05 | 247.14 | 252.02 | +2.21% | |
| 248.12 | 250.66 | 243.15 | 246.58 | +1.05% | |
| 241.22 | 244.66 | 239.87 | 244.01 | +1.75% | |
| 242.53 | 244.65 | 237.13 | 239.81 | -1.00% | |
| 234.06 | 244.15 | 233.55 | 242.23 | +2.25% | |
| 239.50 | 242.00 | 236.56 | 236.90 | -2.09% | |
| 241.10 | 246.00 | 239.51 | 241.96 | -0.37% | |
| 240.28 | 244.47 | 240.00 | 242.87 | +1.20% | |
| 243.26 | 246.95 | 239.28 | 240.00 | -0.95% | |
| 244.24 | 244.73 | 240.22 | 242.29 | -0.49% | |
| 240.00 | 243.60 | 238.20 | 243.49 | +1.22% | |
| 234.50 | 240.67 | 232.96 | 240.55 | +2.97% | |
| 232.66 | 236.14 | 229.42 | 233.61 | +0.43% | |
| 223.97 | 232.89 | 223.42 | 232.61 | +3.12% | |
| 221.23 | 226.60 | 221.23 | 225.58 | +0.54% | |
| 215.00 | 224.68 | 214.21 | 224.36 | +4.10% | |
| 207.91 | 215.85 | 206.97 | 215.52 | +5.69% | |
| 202.44 | 206.04 | 200.50 | 203.91 | -0.78% | |
| 208.97 | 210.28 | 201.25 | 205.52 | +1.47% | |
| 209.82 | 211.43 | 200.31 | 202.55 | -1.62% | |
| 202.43 | 206.84 | 200.60 | 205.89 | -0.15% | |
| 209.15 | 211.59 | 205.06 | 206.19 | -2.59% | |
| 213.50 | 213.99 | 208.86 | 211.68 | +0.51% | |
| 205.00 | 211.68 | 203.91 | 210.60 | +1.83% | |
| 210.00 | 211.66 | 206.00 | 206.81 | +0.47% | |
| 208.49 | 210.11 | 205.18 | 205.85 | -0.95% | |
| 203.90 | 208.95 | 200.80 | 207.82 | +0.51% | |
| 206.21 | 210.64 | 205.35 | 206.77 | -0.10% | |
| 214.58 | 215.31 | 205.76 | 206.98 | -2.10% | |
| 216.00 | 216.08 | 210.27 | 211.41 | -0.41% | |
| 210.88 | 212.39 | 209.38 | 212.27 | +1.66% | |
| 206.07 | 211.05 | 206.07 | 208.80 | +0.94% | |
| 205.62 | 207.14 | 203.45 | 206.86 | +2.75% | |
| 198.31 | 202.72 | 197.62 | 201.32 | +2.63% | |
| 200.36 | 200.46 | 194.20 | 196.16 | -2.63% | |
| 200.00 | 201.66 | 198.46 | 201.45 | +1.59% | |
| 192.24 | 198.58 | 191.12 | 198.29 | +5.27% | |
| 191.84 | 193.04 | 186.09 | 188.36 | -0.77% | |
| 188.98 | 190.66 | 187.22 | 189.82 | +1.07% | |
| 182.44 | 189.87 | 181.62 | 187.81 | +5.02% | |
| 178.57 | 180.89 | 175.88 | 178.84 | +0.85% | |
| 175.44 | 179.24 | 175.44 | 177.33 | +0.52% | |
| 176.00 | 179.16 | 174.59 | 176.42 | +1.10% | |
| 169.71 | 174.59 | 169.69 | 174.50 | +3.22% | |
| 175.08 | 175.63 | 168.83 | 169.05 | -2.87% | |
| 173.99 | 177.99 | 173.58 | 174.05 | +1.40% | |
| 171.00 | 173.61 | 170.75 | 171.65 | -0.06% | |
| 166.92 | 173.03 | 166.87 | 171.76 | +1.85% | |
| 167.38 | 170.25 | 165.47 | 168.64 | -1.00% | |
| 168.50 | 171.81 | 166.96 | 170.34 | +1.15% | |
| 166.32 | 169.14 | 164.81 | 168.41 | +1.37% | |
| 165.69 | 167.00 | 164.10 | 166.14 | -0.62% | |
| 171.65 | 171.94 | 166.91 | 167.17 | -2.81% | |
| 170.65 | 173.04 | 170.41 | 172.00 | -0.73% | |
| 173.59 | 174.50 | 171.02 | 173.26 | -3.45% | |
| 177.61 | 181.87 | 176.71 | 179.45 | +0.76% | |
| 185.28 | 185.75 | 177.87 | 178.10 | -1.99% | |
| 180.88 | 185.98 | 179.70 | 181.72 | +1.52% | |
| 182.11 | 182.99 | 176.96 | 179.00 | -2.41% | |
| 185.03 | 188.00 | 182.16 | 183.42 | +0.19% | |
| 183.63 | 186.05 | 181.11 | 183.08 | -0.58% | |
| 182.38 | 186.19 | 181.18 | 184.14 | -0.29% | |
| 184.00 | 187.52 | 182.21 | 184.68 | +1.16% | |
| 179.54 | 183.20 | 179.27 | 182.56 | +1.29% | |
| 178.00 | 182.62 | 177.25 | 180.24 | +2.48% | |
| 175.97 | 177.41 | 174.34 | 175.88 | -0.47% | |
| 177.25 | 179.40 | 176.03 | 176.71 | +1.19% | |
| 171.35 | 176.55 | 170.02 | 174.63 | +0.43% | |
| 175.70 | 179.93 | 173.79 | 173.88 | -2.14% | |
| 174.37 | 178.19 | 173.51 | 177.69 | +2.09% | |
| 181.28 | 181.63 | 173.23 | 174.05 | -2.95% | |
| 182.95 | 184.72 | 177.30 | 179.34 | -1.67% | |
| 181.01 | 183.70 | 177.76 | 182.38 | +1.43% | |
| 173.49 | 180.07 | 171.84 | 179.80 | +2.04% | |
| 173.39 | 176.54 | 173.12 | 176.20 | +2.73% | |
| 172.24 | 173.60 | 170.69 | 171.51 | -0.18% | |
| 176.16 | 177.02 | 170.84 | 171.82 | -2.06% | |
| 176.84 | 177.65 | 175.10 | 175.43 | +0.04% | |
| 173.51 | 176.34 | 171.56 | 175.36 | +2.21% | |
| 168.08 | 171.96 | 166.82 | 171.56 | +1.93% | |
| 168.39 | 170.21 | 165.44 | 168.31 | -1.99% | |
| 173.55 | 175.45 | 169.89 | 171.72 | -4.74% | |
| 178.76 | 181.41 | 177.93 | 180.26 | +1.00% | |
| 176.18 | 180.67 | 175.13 | 178.47 | +1.29% | |
| 178.00 | 180.25 | 172.78 | 176.19 | -1.65% | |
| 172.58 | 179.38 | 171.48 | 179.15 | +3.26% | |
| 165.15 | 177.16 | 165.00 | 173.49 | +5.06% | |
| 166.76 | 167.20 | 164.56 | 165.13 | +0.63% | |
| 163.25 | 166.98 | 163.13 | 164.10 | +0.77% | |
| 161.00 | 162.96 | 160.05 | 162.85 | +2.08% | |
| 161.43 | 162.57 | 158.00 | 159.53 | -0.70% | |
| 160.76 | 161.85 | 159.81 | 160.65 | +0.80% | |
| 157.55 | 160.08 | 155.58 | 159.38 | +2.33% | |
| 155.83 | 157.12 | 154.64 | 155.75 | -0.40% | |
| 157.08 | 158.44 | 153.58 | 156.37 | -4.26% | |
| 161.90 | 165.03 | 161.88 | 163.33 | +1.17% | |
| 157.90 | 161.86 | 156.91 | 161.44 | +1.69% | |
| 159.37 | 160.24 | 157.17 | 158.76 | -1.02% | |
| 161.06 | 162.64 | 158.40 | 160.40 | +0.72% | |
| 160.19 | 161.60 | 156.52 | 159.25 | -1.13% | |
| 168.01 | 170.00 | 159.90 | 161.07 | -4.13% | |
| 166.70 | 168.85 | 163.17 | 168.00 | -3.84% | |
| 172.10 | 177.15 | 171.51 | 174.70 | -1.48% | |
| 175.47 | 177.36 | 173.67 | 177.33 | +0.64% | |
| 180.64 | 181.29 | 174.82 | 176.21 | +0.32% | |
| 180.01 | 181.26 | 173.15 | 175.64 | -3.59% | |
| 185.02 | 187.37 | 178.63 | 182.18 | -1.42% | |
| 189.50 | 190.61 | 184.75 | 184.81 | -1.84% | |
| 183.26 | 188.53 | 181.96 | 188.28 | +2.32% | |
| 181.36 | 187.57 | 181.31 | 184.01 | +1.50% | |
| 181.90 | 185.23 | 179.76 | 181.29 | -1.54% | |
| 178.78 | 185.37 | 178.26 | 184.12 | +4.16% | |
| 171.12 | 178.59 | 171.00 | 176.76 | +0.74% | |
| 178.31 | 178.87 | 174.92 | 175.47 | -1.61% | |
| 174.37 | 179.02 | 173.25 | 178.34 | +3.24% | |
| 174.90 | 177.42 | 172.74 | 172.74 | +0.02% | |
| 174.62 | 175.21 | 171.51 | 172.71 | -0.44% | |
| 173.22 | 174.68 | 171.00 | 173.48 | +0.43% | |
| 172.89 | 176.18 | 172.16 | 172.74 | -0.78% | |
| 169.55 | 178.38 | 169.50 | 174.09 | +2.71% | |
| 163.34 | 169.50 | 162.63 | 169.50 | +4.31% | |
| 162.00 | 165.86 | 160.62 | 162.50 | -0.31% | |
| 168.02 | 168.02 | 161.74 | 163.00 | -1.78% | |
| 166.61 | 167.82 | 161.60 | 165.96 | -0.29% | |
| 166.82 | 169.62 | 164.34 | 166.44 | +1.04% | |
| 158.68 | 165.08 | 158.31 | 164.72 | +3.09% | |
| 162.00 | 163.38 | 156.24 | 159.78 | -0.25% | |
| 159.51 | 160.64 | 155.77 | 160.18 | +3.79% | |
| 152.21 | 154.33 | 149.71 | 154.33 | +1.23% | |
| 151.00 | 154.24 | 149.14 | 152.46 | +0.36% | |
| 154.97 | 155.28 | 149.73 | 151.91 | -1.59% | |
| 153.79 | 154.83 | 152.01 | 154.36 | -0.32% | |
| 154.18 | 157.20 | 152.26 | 154.85 | -0.58% | |
| 155.03 | 157.05 | 154.00 | 155.75 | +0.22% | |
| 158.21 | 159.07 | 155.10 | 155.41 | -1.26% | |
| 159.72 | 160.43 | 156.85 | 157.40 | -0.48% | |
| 160.00 | 162.26 | 156.31 | 158.16 | -1.01% | |
| 155.60 | 159.81 | 155.00 | 159.77 | +2.25% | |
| 161.17 | 163.79 | 156.07 | 156.26 | -3.24% | |
| 159.48 | 161.53 | 158.09 | 161.50 | +2.66% | |
| 157.18 | 157.62 | 155.79 | 157.31 | -0.12% | |
| 159.00 | 159.05 | 156.14 | 157.50 | -0.19% | |
| 154.71 | 159.15 | 154.70 | 157.80 | +2.18% | |
| 152.30 | 154.59 | 150.19 | 154.43 | -0.17% | |
| 150.00 | 155.99 | 148.40 | 154.69 | +4.46% | |
| 143.25 | 148.10 | 141.44 | 148.09 | +4.11% | |
| 141.00 | 143.10 | 140.19 | 142.24 | -0.92% | |
| 143.09 | 143.77 | 140.64 | 143.56 | -0.36% | |
| 145.00 | 147.96 | 143.98 | 144.08 | +1.41% | |
| 141.28 | 142.36 | 139.36 | 142.08 | +1.48% | |
| 141.50 | 142.50 | 139.92 | 140.01 | -0.27% | |
| 143.09 | 143.25 | 139.95 | 140.39 | -0.81% | |
| 143.71 | 146.88 | 141.46 | 141.54 | -0.27% | |
| 140.84 | 143.13 | 140.05 | 141.93 | +0.20% | |
| 141.24 | 143.83 | 140.40 | 141.64 | +2.29% | |
| 139.00 | 140.24 | 136.79 | 138.47 | +0.14% | |
| 139.00 | 140.78 | 138.02 | 138.28 | -1.24% | |
| 140.30 | 141.72 | 139.40 | 140.01 | -0.98% | |
| 139.34 | 143.27 | 138.66 | 141.39 | +2.68% | |
| 138.54 | 140.68 | 137.57 | 137.70 | -0.83% | |
| 141.74 | 141.85 | 137.86 | 138.85 | -2.33% | |
| 144.88 | 145.68 | 141.70 | 142.16 | -1.43% | |
| 138.59 | 144.85 | 136.69 | 144.22 | +4.60% | |
| 138.00 | 143.11 | 135.51 | 137.88 | +0.90% | |
| 139.74 | 140.60 | 136.12 | 136.65 | -2.38% | |
| 136.00 | 141.99 | 135.80 | 139.98 | +7.21% | |
| 129.00 | 130.63 | 128.73 | 130.57 | +1.19% | |
| 129.80 | 130.18 | 127.99 | 129.04 | -0.40% | |
| 129.06 | 129.76 | 128.65 | 129.56 | +0.75% | |
| 128.54 | 128.79 | 127.16 | 128.59 | +0.66% | |
| 128.22 | 128.98 | 127.37 | 127.75 | -0.51% | |
| 129.12 | 130.06 | 128.41 | 128.41 | -0.55% | |
| 128.99 | 129.74 | 128.60 | 129.12 | +0.10% | |
| 130.48 | 131.06 | 128.94 | 128.99 | +0.08% | |
| 129.45 | 130.65 | 128.00 | 128.89 | -0.19% | |
| 132.25 | 132.45 | 127.94 | 129.13 | -2.17% | |
| 132.03 | 133.00 | 130.00 | 131.99 | +0.16% | |
| 140.16 | 140.97 | 131.46 | 131.78 | -6.88% | |
| 141.36 | 141.78 | 139.48 | 141.51 | +0.05% | |
| 143.67 | 144.05 | 140.78 | 141.44 | -1.39% | |
| 142.00 | 144.96 | 141.45 | 143.43 | -0.26% | |
| 139.83 | 143.85 | 138.90 | 143.81 | +2.81% | |
| 138.58 | 140.57 | 137.89 | 139.88 | +0.59% | |
| 138.41 | 140.05 | 137.55 | 139.06 | -0.22% | |
| 139.71 | 142.53 | 139.23 | 139.36 | -0.04% | |
| 139.72 | 140.58 | 137.17 | 139.42 | -0.31% | |
| 138.34 | 140.28 | 137.08 | 139.85 | +1.66% | |
| 139.37 | 139.74 | 136.25 | 137.57 | -1.57% | |
| 136.97 | 140.71 | 136.83 | 139.76 | +2.04% | |
| 135.43 | 137.93 | 135.23 | 136.96 | +1.48% | |
| 133.94 | 136.38 | 133.88 | 134.96 | +0.62% | |
| 132.69 | 134.63 | 131.07 | 134.13 | +0.70% | |
| 133.69 | 134.22 | 130.63 | 133.20 | -0.39% | |
| 131.91 | 134.54 | 130.67 | 133.72 | +1.31% | |
| 134.82 | 137.01 | 131.95 | 131.99 | -1.86% | |
| 135.76 | 135.85 | 133.05 | 134.49 | -2.83% | |
| 136.02 | 139.04 | 135.77 | 138.41 | +1.29% | |
| 140.73 | 140.73 | 136.19 | 136.65 | -3.98% | |
| 141.58 | 143.25 | 139.54 | 142.32 | +2.02% | |
| 138.34 | 140.59 | 138.34 | 139.50 | +1.07% | |
| 140.10 | 141.75 | 137.85 | 138.02 | -2.01% | |
| 139.60 | 142.94 | 139.56 | 140.85 | +1.59% | |
| 137.66 | 139.87 | 135.74 | 138.65 | +0.51% | |
| 138.69 | 140.76 | 136.65 | 137.95 | -0.18% | |
| 136.62 | 140.41 | 136.35 | 138.20 | +1.67% | |
| 135.99 | 137.93 | 135.06 | 135.93 | +0.13% | |
| 135.35 | 136.58 | 133.37 | 135.75 | -1.57% | |
| 136.72 | 138.93 | 134.58 | 137.92 | +1.31% | |
| 136.70 | 137.65 | 135.25 | 136.14 | -0.68% | |
| 137.27 | 141.37 | 136.06 | 137.07 | -0.67% | |
| 132.54 | 138.78 | 130.80 | 138.00 | +3.25% | |
| 134.07 | 135.74 | 133.66 | 133.66 | -1.30% | |
| 135.31 | 136.13 | 134.09 | 135.42 | +0.33% | |
| 136.84 | 137.35 | 134.95 | 134.98 | -0.61% | |
| 132.26 | 136.97 | 132.13 | 135.81 | +3.36% | |
| 129.16 | 131.46 | 127.75 | 131.40 | +2.18% | |
| 130.56 | 130.64 | 126.92 | 128.60 | -1.33% | |
| 129.37 | 131.09 | 129.37 | 130.34 | +0.83% | |
| 129.03 | 130.85 | 128.39 | 129.27 | +0.71% | |
| 130.00 | 130.64 | 127.67 | 128.36 | -0.93% | |
| 131.92 | 132.32 | 128.73 | 129.57 | -0.97% | |
| 128.14 | 132.97 | 127.67 | 130.84 | +0.81% | |
| 128.00 | 129.97 | 127.55 | 129.79 | +2.39% | |
| 130.02 | 131.72 | 126.74 | 126.76 | -3.30% | |
| 132.12 | 133.04 | 130.47 | 131.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PSX chart for longer ranges.