Download PSX daily OHLC history, export CSV, and review long-term price data.
Phillips 66 (PSX) — OHLC preview (2012-04-12 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 205.62 | 207.12 | 203.45 | 206.86 | — |
| 2026-07-16 | 198.31 | 202.72 | 197.82 | 201.32 | — |
| 2026-07-15 | 200.36 | 200.39 | 194.2 | 196.16 | — |
| 2026-07-14 | 200 | 201.65 | 198.46 | 201.45 | — |
| 2026-07-13 | 192.24 | 198.58 | 191.12 | 198.29 | — |
| 2026-07-10 | 191.84 | 193.04 | 186.09 | 188.36 | — |
| 2026-07-17 | 205.6 | 207.1 | 203.5 | 206.9 | +0.6% |
| 2026-07-16 | 198.3 | 202.7 | 197.8 | 201.3 | +1.5% |
| 2026-07-15 | 200.4 | 200.4 | 194.2 | 196.2 | -2.1% |
| 2026-07-14 | 200.0 | 201.7 | 198.5 | 201.5 | +0.7% |
| 2026-07-13 | 192.2 | 198.6 | 191.1 | 198.3 | +3.1% |
| 2026-07-10 | 191.8 | 193.0 | 186.1 | 188.4 | -1.8% |
| 2026-07-09 | 189.0 | 190.7 | 187.3 | 189.8 | +0.4% |
| 2026-07-08 | 182.4 | 189.9 | 181.6 | 187.8 | +2.9% |
| 2026-07-07 | 178.6 | 180.9 | 175.9 | 178.8 | +0.2% |
| 2026-07-06 | 175.4 | 179.2 | 175.5 | 177.3 | +1.1% |
| 2026-07-02 | 176.0 | 179.2 | 174.6 | 176.4 | +0.2% |
| 2026-07-01 | 169.7 | 174.6 | 169.7 | 174.5 | +2.8% |
| 2026-06-30 | 175.1 | 175.6 | 168.9 | 169.1 | -3.4% |
| 2026-06-29 | 174.0 | 178.0 | 173.6 | 174.1 | +0.0% |
| 2026-06-26 | 171.0 | 173.6 | 170.8 | 171.7 | +0.4% |
| 2026-06-25 | 166.9 | 173.0 | 166.9 | 171.8 | +2.9% |
| 2026-06-24 | 167.4 | 170.2 | 165.5 | 168.6 | +0.8% |
| 2026-06-23 | 168.5 | 171.8 | 167.0 | 170.3 | +1.1% |
| 2026-06-22 | 166.3 | 169.1 | 164.8 | 168.4 | +1.3% |
| 2026-06-18 | 165.7 | 167.0 | 164.1 | 166.1 | +0.3% |
| 2026-06-17 | 171.7 | 171.8 | 166.9 | 167.2 | -2.6% |
| 2026-06-16 | 170.7 | 173.0 | 170.4 | 172.0 | +0.8% |
| 2026-06-15 | 173.6 | 174.5 | 171.0 | 173.3 | -0.2% |
| 2026-06-12 | 177.6 | 181.9 | 176.7 | 179.5 | +1.0% |
| 2026-06-11 | 185.3 | 185.7 | 177.9 | 178.1 | -3.9% |
| 2026-06-10 | 180.9 | 186.0 | 179.7 | 181.7 | +0.5% |
| 2026-06-09 | 182.1 | 183.0 | 177.0 | 179.0 | -1.7% |
| 2026-06-05 | 183.6 | 186.0 | 181.1 | 183.1 | -0.3% |
| 2026-06-04 | 182.4 | 186.2 | 181.2 | 184.1 | +1.0% |
| 2026-06-03 | 184.0 | 187.5 | 182.2 | 184.7 | +0.4% |
| 2026-07-09 |
| 188.98 |
| 190.66 |
| 187.32 |
| 189.82 |
| — |
| 2026-07-08 | 182.43 | 189.87 | 181.62 | 187.81 | — |
| 2026-07-07 | 178.57 | 180.89 | 175.89 | 178.84 | — |
| 2026-07-06 | 175.44 | 179.24 | 175.54 | 177.33 | — |
| 2026-07-02 | 176 | 179.16 | 174.59 | 176.42 | — |
| 2026-07-01 | 169.71 | 174.56 | 169.68 | 174.5 | — |
| 2026-06-30 | 175.07 | 175.63 | 168.86 | 169.05 | — |
| 2026-06-29 | 173.99 | 177.98 | 173.58 | 174.05 | — |
| 2026-06-26 | 171 | 173.58 | 170.75 | 171.65 | — |
| 2026-06-25 | 166.92 | 172.98 | 166.87 | 171.76 | — |
| 2026-06-24 | 167.38 | 170.2 | 165.47 | 168.64 | — |
| 2026-06-23 | 168.5 | 171.81 | 166.96 | 170.34 | — |
| 2026-06-22 | 166.32 | 169.14 | 164.81 | 168.41 | — |
| 2026-06-18 | 165.69 | 167 | 164.11 | 166.14 | — |
| 2026-06-17 | 171.65 | 171.77 | 166.91 | 167.17 | — |
| 2026-06-16 | 170.65 | 173.04 | 170.41 | 172 | — |
| 2026-06-15 | 173.59 | 174.5 | 171.02 | 173.26 | — |
| 2026-06-12 | 177.61 | 181.87 | 176.71 | 179.45 | — |
| 2026-06-11 | 185.28 | 185.74 | 177.88 | 178.1 | — |
| 2026-06-10 | 180.88 | 185.98 | 179.7 | 181.72 | — |
| 2026-06-09 | 182.11 | 182.95 | 176.96 | 179 | — |
| 2026-06-05 | 183.63 | 186.04 | 181.11 | 183.08 | — |
| 2026-06-04 | 182.38 | 186.18 | 181.18 | 184.14 | — |
| 2026-06-03 | 184 | 187.52 | 182.21 | 184.68 | — |