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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$69.94$91.042,003,500——
2020-12-30$70.60$91.892,906,000——
2020-12-29$68.38$89.013,847,500——
2020-12-28$69.33$90.242,442,000——
2020-12-24$68.73$89.461,295,200——
2020-12-23$69.36$90.282,988,100——
2020-12-22$67.51$87.873,573,900——
2020-12-21$66.49$86.553,479,200——
2020-12-18$66.85$87.018,457,000——
2020-12-17$67.17$87.433,162,500——
2020-12-16$67.29$87.593,395,200——
2020-12-15$68.25$88.843,028,500——
2020-12-14$67.19$87.462,816,400——
2020-12-11$69.51$90.482,557,000——
2020-12-10$70.86$92.233,352,600——
2020-12-09$68.77$89.513,602,200——
2020-12-08$67.39$87.723,050,800——
2020-12-07$67.05$87.273,059,500——
2020-12-04$69.32$90.234,437,500——
2020-12-03$65.02$84.632,732,700——
2020-12-02$64.43$83.864,410,700——
2020-12-01$61.88$80.544,021,100——
2020-11-30$60.58$78.856,423,000——
2020-11-27$65.23$84.911,936,000——
2020-11-25$66.26$86.253,755,900——
2020-11-24$67.72$88.154,207,300——
2020-11-23$65.84$85.704,504,300——
2020-11-20$61.59$80.172,651,600——
2020-11-19$61.45$79.992,673,700——
2020-11-18$60.75$79.074,151,000——
2020-11-17$64.34$83.755,370,200——
2020-11-16$62.62$81.516,020,300——
2020-11-13$58.76$75.315,655,700——
2020-11-12$54.85$70.305,068,000——
2020-11-11$58.98$75.594,588,500——
2020-11-10$58.14$74.525,192,400——
2020-11-09$57.03$73.098,912,800——
2020-11-06$46.68$59.833,617,000——
2020-11-05$48.19$61.763,211,600——
2020-11-04$47.92$61.423,709,000——
2020-11-03$47.52$60.913,287,300——
2020-11-02$47.96$61.473,732,600——
2020-10-30$46.66$59.804,578,900——
2020-10-29$45.98$58.934,436,300——
2020-10-28$44.22$56.684,911,700——
2020-10-27$47.07$60.333,525,700——
2020-10-26$48.14$61.703,215,000——
2020-10-23$50.48$64.703,291,400——
2020-10-22$50.01$64.103,408,600——
2020-10-21$48.72$62.443,798,400——
2020-10-20$49.59$63.563,471,300——
2020-10-19$48.95$62.743,683,200——
2020-10-16$50.58$64.832,938,700——
2020-10-15$52.51$67.303,502,000——
2020-10-14$52.08$66.752,111,400——
2020-10-13$51.27$65.712,885,600——
2020-10-12$53.46$68.522,769,000——
2020-10-09$53.04$67.983,185,700——
2020-10-08$53.64$68.752,398,000——
2020-10-07$51.93$66.562,621,200——
2020-10-06$51.06$65.442,926,500——
2020-10-05$52.55$67.352,711,600——
2020-10-02$51.06$65.443,453,200——
2020-10-01$50.28$64.444,047,100——
2020-09-30$51.84$66.442,670,300——
2020-09-29$52.19$66.892,464,600——
2020-09-28$53.98$69.192,126,600——
2020-09-25$52.88$67.782,824,300——
2020-09-24$52.85$67.742,981,000——
2020-09-23$52.63$67.463,725,300——
2020-09-22$55.36$70.954,135,900——
2020-09-21$55.92$71.676,187,500——
2020-09-18$59.82$76.677,292,400——
2020-09-17$60.35$77.354,187,000——
2020-09-16$60.51$77.565,347,700——
2020-09-15$58.05$74.403,397,700——
2020-09-14$58.37$74.812,889,700——
2020-09-11$57.07$73.153,002,100——
2020-09-10$55.36$70.953,100,900——
2020-09-09$57.87$74.173,057,100——
2020-09-08$57.96$74.294,119,800——
2020-09-04$58.98$75.593,420,100——
2020-09-03$59.69$76.503,365,700——
2020-09-02$60.05$76.974,491,700——
2020-09-01$58.79$75.353,194,900——
2020-08-31$58.47$74.943,657,000——
2020-08-28$61.79$79.202,469,100——
2020-08-27$60.26$77.233,160,200——
2020-08-26$60.03$76.943,003,400——
2020-08-25$61.63$78.992,303,900——
2020-08-24$63.65$81.583,011,200——
2020-08-21$60.97$78.143,124,900——
2020-08-20$60.97$78.142,598,700——
2020-08-19$61.42$78.723,100,800——
2020-08-18$61.31$78.582,658,800——
2020-08-17$62.36$79.932,816,100——
2020-08-14$63.66$80.442,638,100——
2020-08-13$62.63$79.142,875,500——
2020-08-12$64.41$81.393,442,200——
2020-08-11$64.11$81.013,544,200——
2020-08-10$64.87$81.973,387,100——
2020-08-07$62.87$79.442,914,000——
2020-08-06$60.97$77.043,187,800——
2020-08-05$61.96$78.294,538,200——
2020-08-04$61.85$78.153,412,600——
2020-08-03$61.12$77.234,331,600——
2020-07-31$62.02$78.375,838,600——
2020-07-30$63.09$79.723,118,400——
2020-07-29$65.58$82.872,449,100——
2020-07-28$63.58$80.342,428,300——
2020-07-27$64.59$81.611,826,600——
2020-07-24$65.06$82.212,040,600——
2020-07-23$65.18$82.362,104,700——
2020-07-22$65.25$82.452,585,400——
2020-07-21$66.42$83.933,241,200——
2020-07-20$62.33$78.762,079,600——
2020-07-17$63.84$80.672,122,100——
2020-07-16$64.87$81.971,857,300——
2020-07-15$65.46$82.713,635,500——
2020-07-14$61.96$78.293,423,300——
2020-07-13$60.27$76.163,481,400——
2020-07-10$61.06$77.154,247,900——
2020-07-09$58.98$74.536,096,200——
2020-07-08$63.98$80.843,798,000——
2020-07-07$64.61$81.643,120,400——
2020-07-06$68.09$86.043,592,400——
2020-07-02$68.42$86.452,624,100——
2020-07-01$69.11$87.332,251,700——
2020-06-30$71.90$90.853,502,500——
2020-06-29$68.66$86.762,364,900——
2020-06-26$68.07$86.013,797,700——
2020-06-25$70.07$88.542,655,200——
2020-06-24$69.99$88.443,560,200——
2020-06-23$74.70$94.392,749,700——
2020-06-22$74.40$94.012,455,400——
2020-06-19$74.70$94.397,484,400——
2020-06-18$76.24$96.333,760,200——
2020-06-17$72.88$92.093,665,500——
2020-06-16$77.04$97.353,419,100——
2020-06-15$75.60$95.534,308,900——
2020-06-12$77.26$97.623,025,700——
2020-06-11$75.00$94.774,387,200——
2020-06-10$84.33$106.563,201,700——
2020-06-09$85.67$108.253,809,900——
2020-06-08$89.73$113.383,355,700——
2020-06-05$87.40$110.443,767,300——
2020-06-04$83.13$105.042,586,300——
2020-06-03$83.73$105.802,562,400——
2020-06-02$81.57$103.073,151,900——
2020-06-01$78.83$99.612,470,200——
2020-05-29$78.26$98.894,305,200——
2020-05-28$78.56$99.274,129,200——
2020-05-27$81.73$103.273,328,100——
2020-05-26$78.97$99.782,747,400——
2020-05-22$76.46$96.612,036,100——
2020-05-21$77.09$97.412,299,500——
2020-05-20$78.25$98.873,501,500——
2020-05-19$75.22$95.053,736,700——
2020-05-18$76.28$96.394,530,900——
2020-05-15$70.93$89.632,830,600——
2020-05-14$71.75$89.523,159,700——
2020-05-13$71.03$88.633,687,400——
2020-05-12$73.53$91.753,117,400——
2020-05-11$76.67$95.663,441,800——
2020-05-08$77.06$96.153,275,800——
2020-05-07$73.31$91.473,586,900——
2020-05-06$71.91$89.725,972,000——
2020-05-05$75.20$93.836,934,400——
2020-05-04$73.48$91.687,575,800——
2020-05-01$66.36$82.806,626,600——
2020-04-30$73.17$91.305,993,400——
2020-04-29$73.50$91.715,191,400——
2020-04-28$67.34$84.023,851,900——
2020-04-27$63.49$79.223,234,300——
2020-04-24$60.53$75.523,399,900——
2020-04-23$59.97$74.833,419,800——
2020-04-22$58.18$72.593,071,800——
2020-04-21$56.80$70.873,287,100——
2020-04-20$58.12$72.523,468,500——
2020-04-17$59.53$74.285,601,700——
2020-04-16$53.53$66.794,363,300——
2020-04-15$56.47$70.464,093,100——
2020-04-14$61.07$76.203,496,900——
2020-04-13$61.56$76.813,438,100——
2020-04-09$61.52$76.765,316,800——
2020-04-08$63.70$79.483,754,800——
2020-04-07$58.63$73.155,281,100——
2020-04-06$57.42$71.645,347,800——
2020-04-03$51.62$64.413,587,300——
2020-04-02$51.72$64.535,169,000——
2020-04-01$49.51$61.774,142,800——
2020-03-31$53.65$66.944,743,800——
2020-03-30$54.16$67.585,207,900——
2020-03-27$52.32$65.284,191,500——
2020-03-26$54.39$67.866,014,400——
2020-03-25$50.50$63.016,516,900——
2020-03-24$45.58$56.875,476,000——
2020-03-23$42.09$52.526,075,800——
2020-03-20$48.35$60.337,605,100——
2020-03-19$45.68$57.004,936,100——
2020-03-18$42.97$53.616,970,800——
2020-03-17$46.67$58.236,274,500——
2020-03-16$48.27$60.237,192,800——
2020-03-13$54.36$67.836,997,200——
2020-03-12$46.40$57.8911,492,100——
2020-03-11$55.15$68.818,448,500——
2020-03-10$63.36$79.067,047,200——
2020-03-09$62.09$77.477,993,800——
2020-03-06$69.30$86.476,374,400——
2020-03-05$71.98$89.815,724,800——
2020-03-04$74.63$93.124,201,800——
2020-03-03$72.86$90.915,710,300——
2020-03-02$75.11$93.725,279,400——
2020-02-28$74.86$93.407,137,800——
2020-02-27$74.26$92.666,900,500——
2020-02-26$80.33$100.234,156,400——
2020-02-25$82.81$103.324,211,800——
2020-02-24$86.56$108.003,732,700——
2020-02-21$89.25$111.362,406,900——
2020-02-20$90.19$112.532,905,900——
2020-02-19$88.36$110.252,441,800——
2020-02-18$88.00$109.804,542,600——
2020-02-14$89.47$111.632,254,900——
2020-02-13$90.34$111.602,727,700——
2020-02-12$91.14$112.582,361,400——
2020-02-11$90.27$111.512,682,900——
2020-02-10$90.26$111.502,171,400——
2020-02-07$90.33$111.582,481,500——
2020-02-06$90.22$111.452,606,100——
2020-02-05$92.64$114.443,100,700——
2020-02-04$88.72$109.603,427,900——
2020-02-03$88.97$109.904,306,800——
2020-01-31$91.37$112.876,451,000——
2020-01-30$96.41$119.092,610,400——
2020-01-29$95.80$118.342,395,600——
2020-01-28$96.69$119.442,926,900——
2020-01-27$96.92$119.722,472,800——
2020-01-24$100.32$123.922,120,500——
2020-01-23$102.08$126.103,520,300——
2020-01-22$101.86$125.832,505,400——
2020-01-21$102.34$126.422,102,000——
2020-01-17$103.31$127.622,782,000——
2020-01-16$103.79$128.212,568,200——
2020-01-15$104.89$129.572,386,300——
2020-01-14$106.38$131.412,753,400——
2020-01-13$105.30$130.082,243,100——
2020-01-10$104.87$129.551,910,700——
2020-01-09$105.62$130.473,127,700——
2020-01-08$104.10$128.593,452,600——
2020-01-07$108.14$133.582,687,900——
2020-01-06$107.81$133.183,917,100——
2020-01-03$108.49$134.022,236,900——
2020-01-02$112.20$138.601,607,900——