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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$72.46$98.782,317,800——
2021-12-30$72.45$98.772,469,200——
2021-12-29$72.85$99.312,693,100——
2021-12-28$73.93$100.792,316,200——
2021-12-27$72.79$99.232,229,500——
2021-12-23$71.90$98.022,970,100——
2021-12-22$71.62$97.642,320,700——
2021-12-21$72.14$98.355,058,500——
2021-12-20$69.43$94.655,883,100——
2021-12-17$71.80$97.885,988,200——
2021-12-16$70.96$96.742,965,600——
2021-12-15$70.52$96.142,666,100——
2021-12-14$70.73$96.423,360,000——
2021-12-13$69.64$94.942,527,800——
2021-12-10$72.52$98.862,268,800——
2021-12-09$72.30$98.563,913,400——
2021-12-08$71.85$97.951,947,700——
2021-12-07$72.48$98.812,572,900——
2021-12-06$71.07$96.893,866,000——
2021-12-03$70.00$95.433,219,500——
2021-12-02$71.38$97.313,617,500——
2021-12-01$68.67$93.623,976,800——
2021-11-30$69.17$94.305,819,900——
2021-11-29$69.86$95.243,400,500——
2021-11-26$69.25$94.415,044,500——
2021-11-24$73.87$100.702,305,200——
2021-11-23$73.83$100.653,452,500——
2021-11-22$72.19$98.413,782,400——
2021-11-19$69.64$94.944,692,200——
2021-11-18$73.71$100.492,548,600——
2021-11-17$74.68$101.812,299,800——
2021-11-16$76.99$104.962,950,000——
2021-11-15$78.91$106.323,721,000——
2021-11-12$77.47$104.382,146,500——
2021-11-11$77.87$104.921,510,500——
2021-11-10$77.53$104.462,910,300——
2021-11-09$79.17$106.672,363,700——
2021-11-08$77.99$105.081,640,600——
2021-11-05$77.77$104.792,682,400——
2021-11-04$76.88$103.592,859,200——
2021-11-03$78.94$106.364,270,800——
2021-11-02$77.55$104.494,552,600——
2021-11-01$78.14$105.285,824,600——
2021-10-29$74.78$100.765,110,900——
2021-10-28$76.75$103.413,380,000——
2021-10-27$77.35$104.225,417,200——
2021-10-26$82.22$110.783,262,700——
2021-10-25$83.73$112.821,939,200——
2021-10-22$82.89$111.681,880,200——
2021-10-21$82.73$111.472,536,000——
2021-10-20$83.32$112.262,016,900——
2021-10-19$82.78$111.542,880,000——
2021-10-18$80.87$108.962,534,500——
2021-10-15$81.22$109.432,092,900——
2021-10-14$82.16$110.702,283,100——
2021-10-13$81.87$110.313,511,800——
2021-10-12$82.63$111.332,217,500——
2021-10-11$82.04$110.542,671,900——
2021-10-08$82.13$110.663,274,000——
2021-10-07$79.30$106.852,746,500——
2021-10-06$78.39$105.624,437,300——
2021-10-05$77.35$104.225,064,900——
2021-10-04$75.71$102.016,312,000——
2021-10-01$72.57$97.782,859,400——
2021-09-30$70.03$94.363,435,400——
2021-09-29$69.96$94.262,351,900——
2021-09-28$70.91$95.543,790,400——
2021-09-27$71.13$95.843,136,300——
2021-09-24$68.04$91.682,424,700——
2021-09-23$68.61$92.442,520,300——
2021-09-22$67.01$90.294,003,600——
2021-09-21$64.34$86.692,170,000——
2021-09-20$64.27$86.602,989,700——
2021-09-17$66.02$88.956,201,900——
2021-09-16$65.76$88.602,427,000——
2021-09-15$66.03$88.974,584,500——
2021-09-14$65.24$87.903,572,200——
2021-09-13$67.26$90.623,545,100——
2021-09-10$66.38$89.442,477,500——
2021-09-09$66.74$89.923,575,700——
2021-09-08$66.99$90.262,498,400——
2021-09-07$68.74$92.622,108,700——
2021-09-03$69.62$93.801,606,200——
2021-09-02$69.92$94.212,336,500——
2021-09-01$69.21$93.253,334,500——
2021-08-31$71.09$95.793,333,500——
2021-08-30$71.57$96.431,790,300——
2021-08-27$72.61$97.832,349,900——
2021-08-26$70.68$95.232,518,500——
2021-08-25$72.18$97.252,229,500——
2021-08-24$70.93$95.573,351,900——
2021-08-23$68.80$92.703,549,900——
2021-08-20$65.95$88.864,518,600——
2021-08-19$66.27$89.294,008,600——
2021-08-18$68.15$91.823,895,000——
2021-08-17$69.97$94.283,161,400——
2021-08-16$71.85$95.604,751,400——
2021-08-13$73.89$98.312,214,700——
2021-08-12$74.44$99.041,790,000——
2021-08-11$74.41$99.002,021,300——
2021-08-10$74.23$98.762,823,800——
2021-08-09$73.01$97.142,220,700——
2021-08-06$73.96$98.401,807,900——
2021-08-05$73.37$97.622,182,900——
2021-08-04$71.64$95.324,259,700——
2021-08-03$76.07$101.213,148,500——
2021-08-02$73.48$97.774,061,200——
2021-07-30$73.43$97.703,301,000——
2021-07-29$74.78$99.491,938,400——
2021-07-28$75.22$100.081,958,000——
2021-07-27$74.54$99.181,932,500——
2021-07-26$74.32$98.882,167,800——
2021-07-23$72.17$96.022,126,000——
2021-07-22$72.31$96.212,807,100——
2021-07-21$73.76$98.144,450,100——
2021-07-20$71.13$94.644,956,500——
2021-07-19$70.55$93.875,171,600——
2021-07-16$74.48$99.103,305,400——
2021-07-15$77.17$102.673,481,000——
2021-07-14$78.54$104.504,263,700——
2021-07-13$81.65$108.643,340,600——
2021-07-12$82.40$109.633,251,800——
2021-07-09$82.70$110.032,376,600——
2021-07-08$80.79$107.492,484,200——
2021-07-07$82.54$109.825,109,200——
2021-07-06$84.45$112.366,464,400——
2021-07-02$87.90$116.952,080,300——
2021-07-01$87.09$115.872,358,100——
2021-06-30$85.82$114.183,103,500——
2021-06-29$85.11$113.243,392,700——
2021-06-28$85.42$113.654,141,800——
2021-06-25$90.04$119.808,032,600——
2021-06-24$89.69$119.333,097,500——
2021-06-23$88.26$117.433,452,400——
2021-06-22$87.97$117.042,689,400——
2021-06-21$87.35$116.222,828,400——
2021-06-18$84.17$111.993,990,400——
2021-06-17$86.66$115.303,044,100——
2021-06-16$90.74$120.732,188,600——
2021-06-15$92.10$122.542,450,100——
2021-06-14$91.44$121.662,030,900——
2021-06-11$90.97$121.042,518,300——
2021-06-10$91.64$121.932,248,500——
2021-06-09$92.45$123.003,670,900——
2021-06-08$92.56$123.152,778,100——
2021-06-07$92.41$122.953,160,000——
2021-06-04$91.48$121.713,267,400——
2021-06-03$89.21$118.692,995,900——
2021-06-02$89.62$119.243,142,100——
2021-06-01$86.85$115.553,599,900——
2021-05-28$84.22$112.051,722,900——
2021-05-27$84.41$112.312,903,500——
2021-05-26$83.37$110.922,529,100——
2021-05-25$83.23$110.742,433,200——
2021-05-24$85.51$113.771,683,300——
2021-05-21$84.29$112.152,675,100——
2021-05-20$85.10$112.033,492,300——
2021-05-19$85.73$112.862,669,700——
2021-05-18$86.76$114.212,147,700——
2021-05-17$88.70$116.773,022,200——
2021-05-14$87.70$115.452,818,200——
2021-05-13$84.35$111.042,265,300——
2021-05-12$85.34$112.343,060,600——
2021-05-11$83.63$110.092,450,700——
2021-05-10$85.59$112.672,567,400——
2021-05-07$86.04$113.271,894,900——
2021-05-06$85.61$112.701,661,100——
2021-05-05$84.99$111.882,899,900——
2021-05-04$83.03$109.302,867,600——
2021-05-03$83.94$110.503,078,200——
2021-04-30$80.91$106.513,061,400——
2021-04-29$81.12$106.792,814,500——
2021-04-28$80.10$105.452,670,500——
2021-04-27$78.10$102.811,955,100——
2021-04-26$76.50$100.711,582,100——
2021-04-23$76.49$100.691,992,800——
2021-04-22$74.95$98.672,625,700——
2021-04-21$77.02$101.392,553,200——
2021-04-20$75.42$99.292,283,800——
2021-04-19$77.94$102.602,352,600——
2021-04-16$78.69$103.592,422,300——
2021-04-15$79.02$104.022,143,800——
2021-04-14$79.39$104.512,237,300——
2021-04-13$77.62$102.182,000,600——
2021-04-12$77.62$102.181,846,300——
2021-04-09$79.03$104.043,592,000——
2021-04-08$78.42$103.232,908,500——
2021-04-07$80.00$105.312,707,200——
2021-04-06$80.85$106.432,905,200——
2021-04-05$82.06$108.033,060,200——
2021-04-01$83.16$109.472,732,900——
2021-03-31$81.54$107.342,665,200——
2021-03-30$82.31$108.361,960,600——
2021-03-29$82.53$108.641,880,600——
2021-03-26$84.31$110.992,370,000——
2021-03-25$82.44$108.532,613,300——
2021-03-24$82.03$107.993,417,400——
2021-03-23$78.98$103.973,348,500——
2021-03-22$80.58$106.082,946,100——
2021-03-19$82.26$108.295,098,200——
2021-03-18$81.37$107.123,516,700——
2021-03-17$85.46$112.502,490,300——
2021-03-16$84.93$111.803,064,000——
2021-03-15$87.84$115.642,200,800——
2021-03-12$88.66$116.711,864,100——
2021-03-11$87.73$115.492,667,700——
2021-03-10$88.44$116.432,554,600——
2021-03-09$85.40$112.423,497,500——
2021-03-08$88.47$116.462,892,300——
2021-03-05$87.35$114.993,367,100——
2021-03-04$84.41$111.122,829,300——
2021-03-03$83.84$110.372,352,400——
2021-03-02$82.27$108.302,354,100——
2021-03-01$84.70$111.502,227,400——
2021-02-26$83.05$109.334,790,700——
2021-02-25$84.64$111.422,767,000——
2021-02-24$87.25$114.863,540,700——
2021-02-23$85.53$112.592,557,200——
2021-02-22$83.96$110.533,213,900——
2021-02-19$82.31$108.363,401,800——
2021-02-18$80.05$104.202,075,000——
2021-02-17$80.64$104.962,135,800——
2021-02-16$79.39$103.342,763,700——
2021-02-12$77.23$100.521,954,700——
2021-02-11$77.24$100.542,308,000——
2021-02-10$76.72$99.862,231,600——
2021-02-09$74.53$97.012,644,900——
2021-02-08$75.79$98.652,678,800——
2021-02-05$72.04$93.772,466,500——
2021-02-04$71.93$93.631,997,000——
2021-02-03$71.29$92.792,598,900——
2021-02-02$68.66$89.372,324,900——
2021-02-01$67.38$87.702,968,800——
2021-01-29$67.80$88.255,732,800——
2021-01-28$71.45$93.002,654,500——
2021-01-27$71.20$92.683,080,400——
2021-01-26$71.31$92.822,056,800——
2021-01-25$72.08$93.823,003,600——
2021-01-22$72.55$94.432,563,600——
2021-01-21$73.16$95.232,698,600——
2021-01-20$75.39$98.132,566,800——
2021-01-19$74.78$97.342,976,200——
2021-01-15$71.74$93.383,413,700——
2021-01-14$74.14$96.503,028,700——
2021-01-13$71.77$93.422,520,600——
2021-01-12$73.74$95.982,648,600——
2021-01-11$72.27$94.074,944,300——
2021-01-08$70.71$92.042,683,600——
2021-01-07$71.86$93.542,568,200——
2021-01-06$71.22$92.705,097,800——
2021-01-05$71.75$93.393,907,000——
2021-01-04$69.88$90.962,714,200——