NYSE:PSX | Historical Stock Price | Phillips 66

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-04-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$28.42$48.40$82.41$140.31$238.91$406.802012-04-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$111.41$137.621,695,900——
2019-12-30$110.37$136.341,712,000——
2019-12-27$110.60$136.621,427,500——
2019-12-26$112.06$138.431,147,700——
2019-12-24$113.20$139.841,190,800——
2019-12-23$112.67$139.181,937,500——
2019-12-20$113.35$140.024,666,900——
2019-12-19$112.81$139.351,850,500——
2019-12-18$113.04$139.643,074,800——
2019-12-17$113.03$139.632,672,000——
2019-12-16$114.14$141.002,097,700——
2019-12-13$112.99$139.581,621,900——
2019-12-12$113.73$140.491,618,800——
2019-12-11$112.21$138.611,652,500——
2019-12-10$111.93$138.272,215,800——
2019-12-09$111.96$138.301,585,300——
2019-12-06$113.56$140.282,142,600——
2019-12-05$112.54$139.021,688,600——
2019-12-04$112.57$139.062,128,900——
2019-12-03$112.75$139.284,128,900——
2019-12-02$114.33$141.232,418,300——
2019-11-29$114.72$141.711,105,700——
2019-11-27$114.69$141.682,290,500——
2019-11-26$114.33$141.234,118,100——
2019-11-25$115.42$142.582,758,900——
2019-11-22$116.63$144.072,261,000——
2019-11-21$118.37$146.222,401,300——
2019-11-20$116.06$143.374,337,000——
2019-11-19$117.42$145.052,781,500——
2019-11-18$118.65$146.571,365,000——
2019-11-15$118.36$146.211,636,700——
2019-11-14$119.44$146.431,507,500——
2019-11-13$118.43$145.191,542,200——
2019-11-12$118.10$144.792,178,400——
2019-11-11$118.41$145.171,634,300——
2019-11-08$119.70$146.751,577,600——
2019-11-07$119.57$146.592,386,400——
2019-11-06$118.42$145.182,130,300——
2019-11-05$118.92$145.792,268,900——
2019-11-04$118.54$145.332,031,600——
2019-11-01$118.40$145.162,248,800——
2019-10-31$116.82$143.223,940,600——
2019-10-30$116.45$142.772,286,700——
2019-10-29$118.96$145.843,838,400——
2019-10-28$117.25$143.754,706,800——
2019-10-25$114.42$140.286,245,900——
2019-10-24$110.63$135.633,471,800——
2019-10-23$109.00$133.632,329,600——
2019-10-22$108.77$133.351,571,400——
2019-10-21$108.20$132.651,638,800——
2019-10-18$107.20$131.433,015,900——
2019-10-17$107.21$131.441,767,600——
2019-10-16$106.26$130.271,865,400——
2019-10-15$107.30$131.551,606,400——
2019-10-14$106.65$130.751,409,000——
2019-10-11$106.53$130.602,388,900——
2019-10-10$106.60$130.693,782,100——
2019-10-09$102.71$125.921,827,300——
2019-10-08$100.82$123.601,904,300——
2019-10-07$101.36$124.272,377,200——
2019-10-04$100.86$123.652,097,300——
2019-10-03$98.87$121.211,639,800——
2019-10-02$98.24$120.442,066,700——
2019-10-01$101.03$123.861,897,900——
2019-09-30$102.40$125.541,801,600——
2019-09-27$103.66$127.092,297,000——
2019-09-26$104.56$128.191,762,600——
2019-09-25$105.06$128.803,043,400——
2019-09-24$103.62$127.042,599,700——
2019-09-23$104.26$127.822,413,000——
2019-09-20$103.27$126.619,381,800——
2019-09-19$103.08$126.371,332,700——
2019-09-18$102.99$126.261,814,700——
2019-09-17$102.20$125.302,464,500——
2019-09-16$104.03$127.544,654,400——
2019-09-13$102.77$125.991,688,400——
2019-09-12$102.19$125.281,868,500——
2019-09-11$102.47$125.631,924,500——
2019-09-10$102.96$126.232,367,200——
2019-09-09$102.17$125.262,396,100——
2019-09-06$100.91$123.712,117,500——
2019-09-05$99.80$122.352,668,700——
2019-09-04$99.69$122.221,664,100——
2019-09-03$99.47$121.952,140,100——
2019-08-30$98.63$120.921,932,500——
2019-08-29$98.12$120.292,372,500——
2019-08-28$96.17$117.902,318,100——
2019-08-27$94.52$115.882,586,000——
2019-08-26$96.31$118.071,568,100——
2019-08-23$95.18$116.693,305,100——
2019-08-22$98.46$120.711,946,100——
2019-08-21$99.30$121.741,988,300——
2019-08-20$98.68$120.981,904,500——
2019-08-19$98.76$121.082,747,900——
2019-08-16$98.83$120.062,118,400——
2019-08-15$97.47$118.412,089,900——
2019-08-14$97.53$118.482,529,800——
2019-08-13$99.74$121.172,267,800——
2019-08-12$98.31$119.431,967,400——
2019-08-09$100.44$122.022,005,600——
2019-08-08$100.71$122.342,311,900——
2019-08-07$97.33$118.242,349,800——
2019-08-06$97.41$118.342,164,500——
2019-08-05$95.64$116.193,034,800——
2019-08-02$99.52$120.902,075,600——
2019-08-01$101.99$123.902,153,200——
2019-07-31$102.56$124.592,415,900——
2019-07-30$103.61$125.871,465,900——
2019-07-29$102.81$124.902,275,200——
2019-07-26$102.32$124.302,267,300——
2019-07-25$101.57$123.393,649,000——
2019-07-24$102.42$124.422,924,400——
2019-07-23$102.32$124.301,873,800——
2019-07-22$102.55$124.581,966,800——
2019-07-19$101.96$123.863,972,900——
2019-07-18$101.92$123.812,468,000——
2019-07-17$100.79$122.442,254,400——
2019-07-16$101.38$123.162,625,600——
2019-07-15$101.01$122.713,089,500——
2019-07-12$100.33$121.881,842,400——
2019-07-11$99.59$120.982,446,600——
2019-07-10$98.11$119.191,954,600——
2019-07-09$97.72$118.712,369,900——
2019-07-08$96.96$117.793,044,500——
2019-07-05$96.80$117.591,956,000——
2019-07-03$97.02$117.862,035,500——
2019-07-02$95.72$116.284,112,200——
2019-07-01$94.06$114.272,668,700——
2019-06-28$93.54$113.634,442,600——
2019-06-27$91.75$111.462,086,400——
2019-06-26$92.76$112.693,816,200——
2019-06-25$89.83$109.133,343,800——
2019-06-24$89.76$109.042,360,800——
2019-06-21$90.58$110.046,129,800——
2019-06-20$90.83$110.344,082,600——
2019-06-19$87.60$106.422,901,700——
2019-06-18$86.80$105.452,336,600——
2019-06-17$85.91$104.372,003,400——
2019-06-14$85.59$103.981,830,500——
2019-06-13$85.24$103.553,029,700——
2019-06-12$83.25$101.133,232,800——
2019-06-11$84.71$102.912,736,700——
2019-06-10$85.90$104.353,026,700——
2019-06-07$85.52$103.892,623,700——
2019-06-06$84.90$103.142,837,200——
2019-06-05$84.83$103.053,097,000——
2019-06-04$84.12$102.192,781,800——
2019-06-03$82.20$99.863,144,800——
2019-05-31$80.80$98.162,785,000——
2019-05-30$82.06$99.692,449,600——
2019-05-29$82.75$100.532,232,000——
2019-05-28$82.52$100.253,105,100——
2019-05-24$82.94$100.762,661,600——
2019-05-23$82.27$99.943,020,000——
2019-05-22$85.60$103.992,111,600——
2019-05-21$86.16$104.672,722,600——
2019-05-20$84.52$102.682,106,500——
2019-05-17$84.81$103.032,562,400——
2019-05-16$88.30$106.182,645,700——
2019-05-15$87.30$104.972,059,900——
2019-05-14$86.92$104.522,450,300——
2019-05-13$85.79$103.163,065,600——
2019-05-10$86.65$104.193,094,900——
2019-05-09$85.75$103.113,393,700——
2019-05-08$85.90$103.293,095,300——
2019-05-07$86.55$104.073,421,700——
2019-05-06$87.03$104.653,427,500——
2019-05-03$89.56$107.692,811,100——
2019-05-02$89.10$107.143,708,800——
2019-05-01$91.84$110.433,350,700——
2019-04-30$94.27$113.353,303,300——
2019-04-29$95.36$114.662,651,200——
2019-04-26$94.92$114.142,091,500——
2019-04-25$95.22$114.502,745,400——
2019-04-24$94.28$113.372,974,100——
2019-04-23$97.40$117.122,461,000——
2019-04-22$97.14$116.801,927,300——
2019-04-18$95.42$114.742,400,100——
2019-04-17$96.46$115.991,591,600——
2019-04-16$95.98$115.411,829,600——
2019-04-15$96.24$115.721,934,400——
2019-04-12$97.17$116.842,223,700——
2019-04-11$98.51$118.451,486,200——
2019-04-10$98.61$118.571,792,100——
2019-04-09$97.37$117.082,352,800——
2019-04-08$98.30$118.202,332,400——
2019-04-05$97.79$117.592,705,200——
2019-04-04$96.86$116.472,146,800——
2019-04-03$95.04$114.282,096,100——
2019-04-02$94.52$113.652,594,800——
2019-04-01$95.07$114.322,635,300——
2019-03-29$95.17$114.442,900,400——
2019-03-28$95.67$115.042,524,800——
2019-03-27$97.27$116.961,657,400——
2019-03-26$98.02$117.862,284,700——
2019-03-25$95.86$115.271,357,500——
2019-03-22$95.98$115.411,856,900——
2019-03-21$98.55$118.502,124,000——
2019-03-20$98.18$118.063,292,600——
2019-03-19$98.89$118.912,932,600——
2019-03-18$98.72$118.702,530,800——
2019-03-15$98.52$118.463,785,800——
2019-03-14$98.47$118.401,663,000——
2019-03-13$98.08$117.942,294,500——
2019-03-12$97.39$117.112,362,600——
2019-03-11$96.67$116.242,257,400——
2019-03-08$94.31$113.403,334,100——
2019-03-07$96.45$115.983,638,000——
2019-03-06$97.60$117.362,644,600——
2019-03-05$97.46$117.192,511,900——
2019-03-04$97.28$116.972,386,200——
2019-03-01$97.48$117.212,879,000——
2019-02-28$96.36$115.872,351,200——
2019-02-27$97.64$117.411,881,900——
2019-02-26$97.84$117.652,274,400——
2019-02-25$97.29$116.991,661,000——
2019-02-22$97.36$117.072,102,500——
2019-02-21$96.81$116.412,054,000——
2019-02-20$97.45$117.183,586,900——
2019-02-19$96.75$116.342,108,000——
2019-02-15$95.99$115.422,647,300——
2019-02-14$95.65$114.052,701,500——
2019-02-13$96.12$114.612,627,100——
2019-02-12$94.00$112.082,486,000——
2019-02-11$94.23$112.364,229,500——
2019-02-08$93.52$111.514,248,400——
2019-02-07$91.74$109.395,291,500——
2019-02-06$94.42$112.583,127,800——
2019-02-05$95.17$113.482,849,300——
2019-02-04$94.76$112.992,758,500——
2019-02-01$94.21$112.332,618,100——
2019-01-31$95.41$113.774,044,500——
2019-01-30$94.53$112.723,093,300——
2019-01-29$93.35$111.312,056,500——
2019-01-28$92.50$110.302,349,500——
2019-01-25$93.02$110.922,044,800——
2019-01-24$91.33$108.903,194,000——
2019-01-23$92.63$110.452,542,400——
2019-01-22$93.00$110.894,733,500——
2019-01-18$95.30$113.634,014,900——
2019-01-17$93.42$111.393,069,200——
2019-01-16$92.99$110.882,316,100——
2019-01-15$92.45$110.241,953,500——
2019-01-14$92.83$110.692,178,600——
2019-01-11$92.69$110.522,102,600——
2019-01-10$92.94$110.822,323,700——
2019-01-09$91.99$109.692,588,600——
2019-01-08$91.39$108.972,357,300——
2019-01-07$91.47$109.073,474,000——
2019-01-04$90.84$108.323,307,200——
2019-01-03$86.90$103.623,182,000——
2019-01-02$88.12$105.073,147,800——