Phillips 66 (PSXC) Price History
Daily open, high, low, close and volume for Phillips 66 (PSXC) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €250.40 | €255.60 | €249.40 | €255.60 | 0 |
| 2026-10-08 | €244.00 | €249.40 | €244.00 | €249.40 | 0 |
| 2026-10-07 | €240.60 | €244.40 | €240.60 | €242.20 | 0 |
| 2026-10-06 | €241.10 | €241.10 | €239.00 | €239.10 | 0 |
| 2026-10-05 | €234.60 | €240.50 | €234.20 | €240.50 | 0 |
| 2026-10-02 | €233.70 | €233.70 | €232.30 | €232.80 | 0 |
| 2026-10-01 | €225.30 | €234.80 | €225.30 | €234.80 | 0 |
| 2026-09-30 | €222.70 | €228.10 | €222.70 | €228.10 | 0 |
| 2026-09-29 | €224.60 | €224.60 | €220.70 | €222.10 | 0 |
| 2026-09-28 | €227.40 | €228.20 | €224.40 | €224.40 | 0 |
| 2026-09-25 | €223.20 | €223.20 | €222.10 | €222.70 | 0 |
| 2026-09-24 | €226.90 | €230.90 | €226.90 | €230.90 | 0 |
| 2026-09-23 | €224.50 | €228.70 | €222.90 | €222.90 | 0 |
| 2026-09-22 | €228.40 | €228.40 | €224.60 | €227.80 | 0 |
| 2026-09-21 | €236.20 | €237.20 | €232.40 | €232.40 | 0 |
| 2026-09-18 | €237.20 | €241.00 | €237.20 | €241.00 | 0 |
| 2026-09-17 | €231.50 | €235.40 | €228.80 | €235.40 | 0 |
| 2026-09-16 | €227.50 | €229.00 | €225.10 | €228.50 | 0 |
| 2026-09-15 | €223.20 | €227.90 | €223.20 | €227.90 | 0 |
| 2026-09-14 | €227.30 | €228.20 | €223.60 | €223.60 | 0 |
| 2026-09-11 | €223.10 | €226.60 | €221.50 | €226.60 | 0 |
| 2026-09-10 | €225.20 | €226.40 | €224.40 | €225.10 | 0 |
| 2026-09-09 | €223.30 | €224.70 | €222.90 | €224.40 | 0 |
| 2026-09-08 | €222.90 | €223.80 | €220.70 | €222.70 | 0 |
| 2026-09-07 | €221.20 | €221.20 | €219.40 | €221.00 | 0 |
| 2026-09-04 | €219.10 | €220.80 | €216.90 | €220.80 | 0 |
| 2026-09-03 | €220.30 | €224.00 | €220.00 | €222.90 | 0 |
| 2026-09-02 | €218.30 | €219.90 | €216.00 | €219.90 | 0 |
| 2026-09-01 | €213.40 | €216.50 | €213.40 | €215.90 | 0 |
| 2026-08-31 | €212.70 | €214.20 | €209.90 | €209.90 | 0 |
| 2026-08-28 | €204.90 | €209.60 | €204.90 | €209.60 | 0 |
| 2026-08-27 | €207.00 | €208.50 | €205.10 | €205.10 | 0 |
| 2026-08-26 | €202.10 | €206.80 | €200.90 | €206.80 | 0 |
| 2026-08-25 | €206.60 | €206.60 | €205.00 | €205.90 | 0 |
| 2026-08-24 | €207.00 | €208.30 | €205.90 | €205.90 | 0 |
| 2026-08-21 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-20 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-19 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-18 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-17 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-14 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-13 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-12 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-11 | €183.45 | €183.45 | €183.45 | €183.45 | 0 |
| 2026-08-10 | €178.15 | €183.45 | €178.10 | €183.45 | 0 |
| 2026-08-07 | €179.05 | €179.50 | €175.65 | €177.85 | 0 |
| 2026-08-06 | €175.90 | €181.10 | €175.90 | €177.25 | 0 |
| 2026-08-05 | €178.85 | €180.80 | €174.10 | €174.10 | 0 |
| 2026-08-04 | €179.65 | €180.10 | €176.20 | €178.50 | 0 |
| 2026-08-03 | €179.25 | €183.60 | €179.25 | €183.60 | 0 |
| 2026-07-31 | €182.65 | €183.30 | €182.45 | €182.45 | 0 |
| 2026-07-30 | €180.85 | €182.05 | €178.90 | €182.05 | 0 |
| 2026-07-29 | €183.00 | €183.20 | €181.60 | €183.20 | 0 |
| 2026-07-28 | €183.10 | €183.75 | €181.90 | €181.90 | 0 |
| 2026-07-27 | €178.05 | €180.65 | €177.00 | €180.65 | 0 |
| 2026-07-24 | €180.85 | €182.05 | €180.85 | €182.05 | 0 |
| 2026-07-23 | €187.10 | €188.60 | €186.90 | €186.90 | 0 |
| 2026-07-22 | €188.00 | €189.00 | €185.90 | €185.90 | 0 |
| 2026-07-21 | €182.75 | €184.85 | €182.25 | €184.85 | 0 |
| 2026-07-20 | €183.20 | €183.20 | €180.75 | €182.95 | 0 |
| 2026-07-17 | €176.10 | €179.85 | €176.10 | €178.95 | 0 |
| 2026-07-16 | €170.90 | €175.95 | €170.55 | €175.95 | 0 |
| 2026-07-15 | €176.45 | €176.90 | €172.15 | €172.15 | 0 |
| 2026-07-14 | €175.75 | €175.75 | €174.30 | €174.30 | 0 |
| 2026-07-13 | €168.00 | €170.50 | €166.50 | €170.50 | 5 |
| 2026-07-10 | €165.95 | €167.35 | €165.05 | €165.15 | 0 |
| 2026-07-09 | €164.25 | €165.60 | €164.15 | €165.60 | 0 |
| 2026-07-08 | €157.60 | €160.15 | €157.60 | €160.15 | 0 |
| 2026-07-07 | €155.95 | €157.60 | €155.75 | €156.55 | 3 |
| 2026-07-06 | €154.00 | €155.70 | €153.65 | €155.70 | 0 |
| 2026-07-03 | €154.40 | €154.55 | €154.10 | €154.25 | 0 |
| 2026-07-02 | €150.30 | €154.85 | €150.30 | €154.85 | 0 |
| 2026-07-01 | €149.15 | €150.65 | €148.60 | €150.65 | 0 |
| 2026-06-30 | €152.35 | €153.90 | €151.55 | €151.55 | 0 |
| 2026-06-29 | €151.20 | €155.05 | €150.50 | €155.05 | 0 |
| 2026-06-26 | €150.25 | €151.50 | €150.05 | €151.50 | 0 |
| 2026-06-25 | €148.60 | €151.85 | €147.45 | €151.85 | 0 |
| 2026-06-24 | €149.45 | €151.00 | €148.10 | €148.50 | 0 |
| 2026-06-23 | €146.30 | €148.95 | €145.15 | €148.95 | 0 |
| 2026-06-22 | €144.55 | €145.85 | €144.35 | €145.85 | 0 |
| 2026-06-19 | €145.45 | €145.50 | €145.00 | €145.50 | 0 |
| 2026-06-18 | €145.50 | €145.80 | €144.05 | €144.05 | 0 |
| 2026-06-17 | €148.15 | €148.95 | €145.45 | €145.45 | 0 |
| 2026-06-16 | €148.80 | €148.80 | €147.60 | €147.70 | 0 |
| 2026-06-15 | €151.55 | €151.55 | €149.30 | €149.30 | 0 |
| 2026-06-12 | €151.80 | €156.45 | €151.80 | €156.45 | 3 |
| 2026-06-11 | €157.25 | €160.15 | €157.25 | €157.60 | 0 |
| 2026-06-10 | €156.05 | €158.40 | €154.35 | €158.40 | 0 |
| 2026-06-09 | €157.85 | €158.20 | €154.30 | €154.30 | 0 |
| 2026-06-08 | €160.00 | €161.80 | €158.15 | €158.15 | 0 |
| 2026-06-05 | €158.75 | €160.70 | €158.50 | €160.70 | 0 |
| 2026-06-04 | €158.20 | €158.80 | €156.60 | €158.75 | 0 |
| 2026-06-03 | €158.45 | €160.50 | €158.20 | €160.50 | 0 |
| 2026-06-02 | €154.90 | €157.10 | €154.75 | €157.10 | 0 |
| 2026-06-01 | €152.65 | €156.20 | €152.45 | €156.20 | 0 |
| 2026-05-29 | €150.20 | €152.40 | €149.95 | €149.95 | 0 |
| 2026-05-28 | €150.95 | €152.55 | €149.05 | €152.55 | 0 |
| 2026-05-27 | €149.50 | €149.90 | €147.20 | €149.90 | 0 |
| 2026-05-26 | €151.75 | €153.35 | €150.30 | €153.35 | 0 |
| 2026-05-25 | €148.80 | €149.80 | €144.45 | €146.50 | 0 |
| 2026-05-22 | €150.60 | €151.80 | €150.05 | €151.80 | 0 |
| 2026-05-21 | €153.50 | €156.40 | €153.50 | €153.60 | 0 |
| 2026-05-20 | €156.10 | €158.15 | €154.00 | €154.00 | 0 |
| 2026-05-19 | €155.95 | €155.95 | €155.10 | €155.60 | 0 |
| 2026-05-18 | €151.15 | €152.85 | €149.35 | €152.85 | 0 |
| 2026-05-15 | €146.65 | €146.65 | €146.65 | €146.65 | 0 |
| 2026-05-14 | €146.60 | €147.40 | €146.60 | €146.65 | 0 |
| 2026-05-13 | €148.75 | €150.75 | €146.40 | €146.40 | 0 |
| 2026-05-12 | €149.55 | €151.85 | €149.55 | €149.65 | 0 |
| 2026-05-11 | €148.60 | €148.60 | €145.90 | €148.55 | 0 |
| 2026-05-08 | €143.10 | €145.35 | €141.90 | €145.35 | 0 |
| 2026-05-07 | €145.70 | €145.70 | €142.55 | €142.55 | 0 |
| 2026-05-06 | €152.25 | €152.25 | €145.90 | €146.20 | 57 |
| 2026-05-05 | €151.90 | €153.85 | €151.55 | €153.85 | 0 |
| 2026-05-04 | €150.95 | €153.65 | €150.40 | €153.65 | 0 |
| 2026-04-30 | €147.50 | €150.80 | €147.40 | €150.80 | 0 |
| 2026-04-29 | €139.75 | €149.65 | €139.75 | €149.65 | 0 |
| 2026-04-28 | €141.85 | €142.60 | €141.65 | €141.65 | 0 |
| 2026-04-27 | €137.65 | €140.45 | €137.65 | €140.45 | 0 |
| 2026-04-24 | €136.30 | €138.00 | €136.30 | €138.00 | 0 |
| 2026-04-23 | €137.80 | €138.25 | €135.40 | €135.40 | 0 |
| 2026-04-22 | €134.70 | €137.35 | €134.70 | €136.80 | 0 |
| 2026-04-21 | €132.80 | €133.75 | €132.25 | €133.75 | 0 |
| 2026-04-20 | €136.00 | €136.00 | €132.10 | €132.65 | 0 |
| 2026-04-17 | €138.80 | €138.80 | €132.10 | €132.10 | 0 |
| 2026-04-16 | €136.55 | €139.20 | €136.55 | €139.20 | 0 |
| 2026-04-15 | €135.10 | €135.85 | €134.25 | €135.85 | 0 |
| 2026-04-14 | €135.55 | €135.60 | €134.95 | €134.95 | 0 |
| 2026-04-13 | €139.85 | €139.85 | €137.90 | €137.95 | 0 |
| 2026-04-10 | €139.10 | €139.10 | €135.20 | €135.20 | 0 |
| 2026-04-09 | €145.00 | €145.95 | €143.50 | €143.50 | 0 |
| 2026-04-08 | €139.85 | €143.40 | €139.85 | €142.65 | 0 |
| 2026-04-07 | €153.65 | €153.65 | €149.60 | €152.15 | 0 |
| 2026-04-02 | €155.76 | €156.54 | €152.38 | €152.38 | 0 |
| 2026-04-01 | €153.84 | €154.92 | €150.46 | €150.46 | 0 |
| 2026-03-31 | €161.04 | €163.16 | €161.04 | €161.26 | 0 |
| 2026-03-30 | €163.68 | €165.24 | €163.68 | €164.02 | 0 |
| 2026-03-27 | €160.90 | €162.28 | €160.88 | €162.28 | 0 |
| 2026-03-26 | €157.24 | €162.44 | €156.84 | €162.44 | 0 |
| 2026-03-25 | €158.76 | €159.82 | €157.38 | €157.66 | 0 |
| 2026-03-24 | €153.42 | €159.60 | €153.42 | €159.60 | 0 |
| 2026-03-23 | €154.94 | €155.02 | €152.30 | €152.30 | 0 |
| 2026-03-20 | €153.26 | €154.92 | €153.14 | €153.68 | 0 |
| 2026-03-19 | €151.32 | €154.68 | €150.14 | €154.46 | 0 |
| 2026-03-18 | €148.50 | €152.14 | €148.26 | €151.24 | 0 |
| 2026-03-17 | €151.50 | €151.50 | €150.00 | €150.00 | 0 |
| 2026-03-16 | €152.26 | €152.70 | €150.80 | €151.46 | 0 |
| 2026-03-13 | €152.90 | €152.92 | €152.18 | €152.48 | 0 |
| 2026-03-12 | €147.60 | €153.16 | €146.24 | €153.16 | 0 |
| 2026-03-11 | €140.66 | €145.68 | €140.66 | €144.98 | 0 |
| 2026-03-10 | €138.64 | €140.90 | €138.64 | €140.60 | 0 |
| 2026-03-09 | €144.20 | €146.06 | €140.70 | €140.70 | 0 |
| 2026-03-06 | €144.02 | €145.28 | €141.18 | €141.18 | 0 |
| 2026-03-05 | €142.94 | €144.50 | €141.22 | €144.50 | 0 |
| 2026-03-04 | €138.00 | €139.08 | €136.52 | €138.68 | 36 |
| 2026-03-03 | €138.00 | €140.74 | €137.54 | €137.54 | 0 |
| 2026-03-02 | €136.00 | €136.26 | €134.08 | €135.04 | 3 |
| 2026-02-27 | €129.24 | €130.54 | €128.04 | €128.04 | 0 |
| 2026-02-26 | €128.66 | €130.44 | €127.96 | €130.44 | 0 |
| 2026-02-25 | €130.64 | €131.30 | €127.28 | €127.28 | 0 |
| 2026-02-24 | €131.64 | €131.64 | €129.64 | €129.64 | 0 |
| 2026-02-23 | €130.10 | €131.14 | €129.66 | €129.66 | 0 |
| 2026-02-20 | €132.42 | €132.42 | €132.42 | €132.42 | 0 |
| 2026-02-19 | €133.34 | €134.70 | €132.42 | €132.42 | 0 |
| 2026-02-18 | €133.86 | €135.62 | €133.34 | €133.34 | 0 |
| 2026-02-17 | €135.60 | €136.26 | €133.66 | €133.66 | 0 |
| 2026-02-16 | €134.68 | €135.80 | €133.92 | €135.80 | 0 |
| 2026-02-13 | €131.14 | €133.90 | €131.12 | €133.90 | 0 |
| 2026-02-12 | €135.96 | €136.14 | €134.72 | €134.72 | 0 |
| 2026-02-11 | €132.24 | €135.14 | €132.24 | €135.14 | 0 |
| 2026-02-10 | €132.20 | €133.18 | €131.60 | €131.60 | 0 |
| 2026-02-09 | €132.44 | €133.36 | €132.40 | €132.86 | 0 |
| 2026-02-06 | €131.44 | €133.96 | €131.40 | €133.96 | 0 |
| 2026-02-05 | €130.24 | €131.16 | €128.10 | €128.10 | 0 |
| 2026-02-04 | €124.54 | €130.56 | €124.54 | €130.56 | 253 |
| 2026-02-03 | €120.06 | €122.90 | €120.06 | €122.90 | 0 |
| 2026-02-02 | €117.42 | €120.26 | €117.42 | €120.26 | 86 |
| 2026-01-30 | €119.58 | €121.80 | €119.58 | €120.82 | 0 |
| 2026-01-29 | €119.30 | €122.22 | €119.30 | €122.22 | 0 |
| 2026-01-28 | €116.38 | €118.44 | €116.28 | €118.44 | 0 |
| 2026-01-27 | €118.04 | €118.22 | €117.70 | €117.70 | 0 |
| 2026-01-26 | €119.90 | €120.36 | €117.88 | €117.88 | 24 |
| 2026-01-23 | €121.26 | €122.70 | €121.04 | €121.54 | 0 |
| 2026-01-22 | €120.92 | €120.92 | €120.26 | €120.26 | 0 |
| 2026-01-21 | €118.30 | €122.12 | €117.90 | €122.12 | 0 |
| 2026-01-20 | €118.14 | €118.54 | €117.30 | €118.22 | 0 |
| 2026-01-19 | €118.74 | €118.74 | €118.28 | €118.72 | 0 |
| 2026-01-16 | €120.90 | €121.46 | €120.44 | €120.98 | 0 |
| 2026-01-15 | €121.36 | €121.72 | €120.30 | €121.72 | 2 |
| 2026-01-14 | €117.84 | €122.30 | €117.84 | €122.30 | 29 |
| 2026-01-13 | €119.88 | €120.50 | €119.76 | €120.20 | 0 |
| 2026-01-12 | €122.50 | €123.02 | €118.66 | €118.66 | 0 |
| 2026-01-09 | €123.54 | €124.84 | €123.00 | €123.00 | 0 |
| 2026-01-08 | €117.88 | €118.78 | €117.88 | €118.66 | 0 |
| 2026-01-07 | €116.88 | €119.28 | €116.86 | €119.28 | 0 |
| 2026-01-06 | €118.70 | €119.54 | €118.70 | €118.80 | 0 |
| 2026-01-05 | €118.56 | €118.56 | €116.88 | €118.18 | 0 |
| 2026-01-02 | €109.80 | €110.98 | €109.64 | €110.98 | 0 |
| 2025-12-30 | €109.48 | €109.82 | €109.48 | €109.82 | 0 |
| 2025-12-29 | €108.60 | €109.24 | €108.60 | €109.14 | 0 |
| 2025-12-23 | €109.56 | €110.04 | €109.56 | €109.64 | 0 |
| 2025-12-22 | €110.48 | €111.08 | €110.02 | €110.02 | 0 |
| 2025-12-19 | €110.12 | €110.40 | €109.94 | €109.94 | 0 |
| 2025-12-18 | €112.26 | €114.12 | €111.52 | €111.52 | 20 |
| 2025-12-17 | €113.42 | €113.88 | €111.34 | €111.34 | 0 |
| 2025-12-16 | €120.08 | €120.08 | €115.66 | €115.66 | 0 |
| 2025-12-15 | €120.64 | €120.64 | €119.62 | €119.62 | 0 |
| 2025-12-12 | €122.14 | €122.48 | €120.58 | €120.58 | 0 |
| 2025-12-11 | €122.10 | €122.10 | €120.90 | €121.60 | 0 |
| 2025-12-10 | €119.78 | €121.10 | €119.62 | €121.10 | 0 |
| 2025-12-09 | €119.30 | €120.18 | €119.20 | €120.18 | 0 |
| 2025-12-08 | €119.64 | €120.46 | €118.40 | €120.46 | 0 |
| 2025-12-05 | €119.56 | €121.22 | €119.56 | €121.22 | 0 |
| 2025-12-04 | €120.06 | €120.06 | €119.66 | €119.88 | 0 |
| 2025-12-03 | €118.46 | €118.96 | €118.46 | €118.58 | 0 |
| 2025-12-02 | €120.42 | €120.42 | €119.06 | €119.06 | 0 |
| 2025-12-01 | €119.02 | €120.32 | €117.96 | €120.32 | 0 |
| 2025-11-28 | €117.06 | €118.70 | €116.86 | €118.70 | 0 |
| 2025-11-27 | €116.54 | €116.86 | €116.54 | €116.70 | 0 |
| 2025-11-26 | €115.92 | €117.26 | €115.84 | €117.26 | 0 |
| 2025-11-25 | €115.24 | €115.78 | €114.60 | €115.78 | 0 |
| 2025-11-24 | €115.94 | €115.94 | €114.88 | €114.88 | 0 |
| 2025-11-21 | €114.56 | €115.54 | €114.34 | €115.54 | 0 |
| 2025-11-20 | €117.04 | €117.04 | €115.84 | €116.88 | 0 |
| 2025-11-19 | €119.58 | €119.58 | €116.32 | €116.32 | 0 |
| 2025-11-18 | €117.50 | €118.82 | €117.34 | €118.82 | 0 |
| 2025-11-17 | €121.32 | €121.90 | €119.54 | €119.54 | 0 |
| 2025-11-14 | €120.06 | €120.06 | €120.06 | €120.06 | 0 |
| 2025-11-13 | €118.98 | €120.06 | €118.98 | €120.06 | 0 |
| 2025-11-12 | €121.86 | €122.42 | €120.26 | €120.26 | 0 |
| 2025-11-11 | €119.96 | €121.64 | €119.96 | €121.64 | 0 |
| 2025-11-10 | €119.72 | €119.84 | €118.88 | €119.48 | 0 |
| 2025-11-07 | €120.42 | €120.50 | €118.72 | €118.72 | 0 |
| 2025-11-06 | €118.06 | €119.64 | €118.06 | €119.64 | 0 |
| 2025-11-05 | €118.30 | €119.94 | €117.66 | €119.94 | 0 |
| 2025-11-04 | €118.96 | €119.14 | €117.32 | €117.78 | 0 |
| 2025-11-03 | €118.38 | €119.00 | €118.14 | €118.14 | 0 |
| 2025-10-31 | €118.38 | €118.58 | €117.56 | €117.56 | 0 |
| 2025-10-30 | €118.40 | €121.68 | €118.40 | €121.68 | 0 |
| 2025-10-29 | €114.96 | €116.46 | €114.88 | €116.46 | 0 |
| 2025-10-28 | €115.96 | €116.00 | €115.64 | €115.92 | 0 |
| 2025-10-27 | €116.36 | €116.36 | €115.50 | €116.00 | 0 |
| 2025-10-24 | €116.72 | €117.32 | €116.72 | €117.12 | 0 |
| 2025-10-23 | €114.32 | €115.98 | €114.32 | €115.98 | 0 |
| 2025-10-22 | €111.60 | €111.78 | €111.14 | €111.14 | 0 |
| 2025-10-21 | €110.52 | €112.82 | €110.52 | €111.02 | 0 |
| 2025-10-20 | €111.18 | €111.56 | €110.54 | €111.56 | 0 |
| 2025-10-17 | €109.58 | €110.96 | €108.98 | €110.96 | 0 |
| 2025-10-16 | €111.42 | €111.86 | €111.02 | €111.02 | 0 |
| 2025-10-15 | €113.06 | €113.52 | €111.68 | €111.68 | 0 |
| 2025-10-14 | €111.24 | €113.40 | €109.84 | €113.40 | 0 |
| 2025-10-13 | €111.02 | €111.90 | €110.46 | €111.90 | 0 |
| 2025-10-10 | €113.18 | €113.18 | €110.96 | €110.96 | 0 |
| 2025-10-09 | €113.24 | €114.10 | €113.00 | €113.36 | 0 |