Phillips 66 (PSX) stock
PSXNYSEPetroleum RefiningFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3010% above fair value
$282.83+9.22 (+3.37%)
Close on Oct 30, 2026Market cap $112.86BP/E 16.2Yield 1.68%
Price history
Phillips 66 share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$282.83
+3.37% on the day
52-week range
$127.16 – $299.39
-5.5% from the high
Change over 52 weeks
+106.3%
From $137.07 on Oct 30, 2025
Average volume
2.78M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $276.20 | $284.48 | $275.50 | $282.83 | +3.37% | 3,682,789 |
| Oct 29, 2026 | $278.63 | $278.63 | $268.84 | $273.61 | -0.05% | 3,167,035 |
| Oct 28, 2026 | $270.53 | $275.11 | $267.05 | $273.76 | +1.95% | 3,058,050 |
| Oct 27, 2026 | $286.43 | $287.88 | $267.33 | $268.53 | -7.03% | 2,956,638 |
| Oct 26, 2026 | $283.18 | $294.50 | $283.18 | $288.85 | +2.00% | 2,269,935 |
| Oct 23, 2026 | $286.09 | $287.76 | $282.03 | $283.18 | -0.51% | 2,767,489 |
| Oct 22, 2026 | $292.00 | $293.00 | $278.08 | $284.63 | -1.88% | 2,036,385 |
| Oct 21, 2026 | $289.97 | $293.62 | $285.71 | $290.07 | -0.33% | 1,983,042 |
| Oct 20, 2026 | $291.65 | $292.95 | $285.20 | $291.03 | +0.17% | 2,191,925 |
| Oct 19, 2026 | $293.17 | $299.39 | $288.73 | $290.55 | -0.89% | 1,885,958 |
| Oct 16, 2026 | $291.94 | $295.41 | $288.27 | $293.17 | +1.37% | 2,645,862 |
| Oct 15, 2026 | $294.99 | $296.20 | $286.40 | $289.20 | -2.72% | 2,486,526 |
| Oct 14, 2026 | $294.00 | $297.42 | $289.78 | $297.29 | +1.56% | 2,767,098 |
| Oct 13, 2026 | $285.00 | $292.88 | $283.66 | $292.73 | +4.00% | 2,610,204 |
| Oct 12, 2026 | $282.65 | $285.75 | $279.04 | $281.47 | +1.18% | 1,612,551 |
| Oct 9, 2026 | $279.83 | $286.57 | $276.71 | $278.18 | -1.21% | 2,837,255 |
| Oct 8, 2026 | $274.89 | $282.64 | $274.04 | $281.60 | +3.67% | 2,379,929 |
| Oct 7, 2026 | $271.84 | $275.80 | $270.48 | $271.62 | +0.68% | 1,844,432 |
| Oct 6, 2026 | $266.75 | $271.82 | $266.27 | $269.79 | +0.03% | 1,608,511 |
| Oct 5, 2026 | $264.60 | $271.49 | $262.03 | $269.72 | +1.94% | 2,004,685 |
| Oct 2, 2026 | $261.52 | $267.27 | $255.80 | $264.58 | +0.13% | 2,056,815 |
| Oct 1, 2026 | $253.25 | $264.43 | $252.54 | $264.23 | +3.49% | 2,529,727 |
| Sep 30, 2026 | $256.92 | $260.35 | $254.79 | $255.31 | +1.21% | 2,521,844 |
| Sep 29, 2026 | $250.00 | $252.95 | $248.51 | $252.25 | -0.51% | 2,190,117 |
| Sep 28, 2026 | $257.20 | $259.11 | $251.64 | $253.55 | -0.86% | 3,597,157 |
| Sep 25, 2026 | $252.68 | $257.31 | $250.09 | $255.75 | -0.05% | 3,318,650 |
| Sep 24, 2026 | $258.70 | $263.45 | $255.62 | $255.87 | -0.24% | 2,751,870 |
| Sep 23, 2026 | $259.15 | $263.82 | $250.26 | $256.48 | -0.12% | 4,354,279 |
| Sep 22, 2026 | $256.88 | $264.59 | $254.57 | $256.78 | -1.90% | 4,177,791 |
| Sep 21, 2026 | $269.36 | $275.97 | $259.50 | $261.75 | -4.17% | 3,393,482 |
| Sep 18, 2026 | $272.24 | $277.12 | $271.42 | $273.13 | -0.39% | 10,174,360 |
| Sep 17, 2026 | $261.44 | $274.21 | $260.50 | $274.21 | +3.62% | 3,577,016 |
| Sep 16, 2026 | $260.46 | $267.29 | $259.36 | $264.63 | -0.11% | 2,671,652 |
| Sep 15, 2026 | $258.12 | $266.70 | $257.97 | $264.93 | +3.06% | 2,879,686 |
| Sep 14, 2026 | $263.10 | $264.86 | $253.41 | $257.06 | -0.93% | 3,531,648 |
| Sep 11, 2026 | $258.63 | $265.43 | $258.50 | $259.47 | +0.37% | 2,581,922 |
| Sep 10, 2026 | $263.76 | $263.76 | $257.86 | $258.51 | -0.87% | 2,942,953 |
| Sep 9, 2026 | $262.19 | $263.66 | $257.93 | $260.78 | +0.63% | 2,182,099 |
| Sep 8, 2026 | $260.00 | $261.00 | $258.30 | $259.14 | +1.59% | 2,510,872 |
| Sep 4, 2026 | $251.78 | $256.98 | $248.00 | $255.09 | +0.17% | 2,285,019 |
| Sep 3, 2026 | $255.81 | $260.68 | $253.99 | $254.66 | -0.56% | 2,718,116 |
| Sep 2, 2026 | $250.09 | $258.48 | $249.47 | $256.09 | +1.61% | 2,890,743 |
| Sep 1, 2026 | $251.66 | $252.05 | $247.14 | $252.02 | +2.21% | 3,099,713 |
| Aug 31, 2026 | $248.12 | $250.66 | $243.15 | $246.58 | +1.05% | 4,441,200 |
| Aug 28, 2026 | $241.22 | $244.66 | $239.87 | $244.01 | +1.75% | 1,729,184 |
| Aug 27, 2026 | $242.53 | $244.65 | $237.13 | $239.81 | -1.00% | 2,420,608 |
| Aug 26, 2026 | $234.06 | $244.15 | $233.55 | $242.23 | +2.25% | 2,235,653 |
| Aug 25, 2026 | $239.50 | $242.00 | $236.56 | $236.90 | -2.09% | 2,176,553 |
| Aug 24, 2026 | $241.10 | $246.00 | $239.51 | $241.96 | -0.37% | 2,301,490 |
| Aug 21, 2026 | $240.28 | $244.47 | $240.00 | $242.87 | +1.20% | 2,653,862 |
| Aug 20, 2026 | $243.26 | $246.95 | $239.28 | $240.00 | -0.95% | 3,109,844 |
| Aug 19, 2026 | $244.24 | $244.73 | $240.22 | $242.29 | -0.49% | 2,997,994 |
| Aug 18, 2026 | $240.00 | $243.60 | $238.20 | $243.49 | +1.22% | 3,108,144 |
| Aug 17, 2026 | $234.50 | $240.67 | $232.96 | $240.55 | +2.97% | 3,820,902 |
| Aug 14, 2026 | $232.66 | $236.14 | $229.42 | $233.61 | +0.43% | 2,654,166 |
| Aug 13, 2026 | $223.97 | $232.89 | $223.42 | $232.61 | +3.12% | 2,392,517 |
| Aug 12, 2026 | $221.23 | $226.60 | $221.23 | $225.58 | +0.54% | 2,575,605 |
| Aug 11, 2026 | $215.00 | $224.68 | $214.21 | $224.36 | +4.10% | 2,913,851 |
| Aug 10, 2026 | $207.91 | $215.85 | $206.97 | $215.52 | +5.69% | 3,081,314 |
| Aug 7, 2026 | $202.44 | $206.04 | $200.50 | $203.91 | -0.78% | 2,909,278 |
| Aug 6, 2026 | $208.97 | $210.28 | $201.25 | $205.52 | +1.47% | 2,547,880 |
| Aug 5, 2026 | $209.82 | $211.43 | $200.31 | $202.55 | -1.62% | 3,834,182 |
| Aug 4, 2026 | $202.43 | $206.84 | $200.60 | $205.89 | -0.15% | 3,489,944 |
| Aug 3, 2026 | $209.15 | $211.59 | $205.06 | $206.19 | -2.59% | 1,992,177 |
| Jul 31, 2026 | $213.50 | $213.99 | $208.86 | $211.68 | +0.51% | 2,913,538 |
| Jul 30, 2026 | $205.00 | $211.68 | $203.91 | $210.60 | +1.83% | 1,982,902 |
| Jul 29, 2026 | $210.00 | $211.66 | $206.00 | $206.81 | +0.47% | 2,271,113 |
| Jul 28, 2026 | $208.49 | $210.11 | $205.18 | $205.85 | -0.95% | 2,093,098 |
| Jul 27, 2026 | $203.90 | $208.95 | $200.80 | $207.82 | +0.51% | 1,935,721 |
| Jul 24, 2026 | $206.21 | $210.64 | $205.35 | $206.77 | -0.10% | 1,664,715 |
| Jul 23, 2026 | $214.58 | $215.31 | $205.76 | $206.98 | -2.10% | 3,809,027 |
| Jul 22, 2026 | $216.00 | $216.08 | $210.27 | $211.41 | -0.41% | 2,584,333 |
| Jul 21, 2026 | $210.88 | $212.39 | $209.38 | $212.27 | +1.66% | 2,241,421 |
| Jul 20, 2026 | $206.07 | $211.05 | $206.07 | $208.80 | +0.94% | 2,119,652 |
| Jul 17, 2026 | $205.62 | $207.14 | $203.45 | $206.86 | +2.75% | 2,363,338 |
| Jul 16, 2026 | $198.31 | $202.72 | $197.62 | $201.32 | +2.63% | 2,627,834 |
| Jul 15, 2026 | $200.36 | $200.46 | $194.20 | $196.16 | -2.63% | 2,471,343 |
| Jul 14, 2026 | $200.00 | $201.66 | $198.46 | $201.45 | +1.59% | 2,853,348 |
| Jul 13, 2026 | $192.24 | $198.58 | $191.12 | $198.29 | +5.27% | 3,092,127 |
| Jul 10, 2026 | $191.84 | $193.04 | $186.09 | $188.36 | -0.77% | 2,664,498 |
| Jul 9, 2026 | $188.98 | $190.66 | $187.22 | $189.82 | +1.07% | 2,599,507 |
| Jul 8, 2026 | $182.44 | $189.87 | $181.62 | $187.81 | +5.02% | 3,817,292 |
| Jul 7, 2026 | $178.57 | $180.89 | $175.88 | $178.84 | +0.85% | 2,516,789 |
| Jul 6, 2026 | $175.44 | $179.24 | $175.44 | $177.33 | +0.52% | 1,921,339 |
| Jul 2, 2026 | $176.00 | $179.16 | $174.59 | $176.42 | +1.10% | 1,957,660 |
| Jul 1, 2026 | $169.71 | $174.59 | $169.69 | $174.50 | +3.22% | 2,481,464 |
| Jun 30, 2026 | $175.08 | $175.63 | $168.83 | $169.05 | -2.87% | 3,668,122 |
| Jun 29, 2026 | $173.99 | $177.99 | $173.58 | $174.05 | +1.40% | 2,680,616 |
| Jun 26, 2026 | $171.00 | $173.61 | $170.75 | $171.65 | -0.06% | 3,027,489 |
| Jun 25, 2026 | $166.92 | $173.03 | $166.87 | $171.76 | +1.85% | 2,785,539 |
| Jun 24, 2026 | $167.38 | $170.25 | $165.47 | $168.64 | -1.00% | 3,363,944 |
| Jun 23, 2026 | $168.50 | $171.81 | $166.96 | $170.34 | +1.15% | 3,320,204 |
| Jun 22, 2026 | $166.32 | $169.14 | $164.81 | $168.41 | +1.37% | 3,796,780 |
| Jun 18, 2026 | $165.69 | $167.00 | $164.10 | $166.14 | -0.62% | 5,626,599 |
| Jun 17, 2026 | $171.65 | $171.94 | $166.91 | $167.17 | -2.81% | 4,311,264 |
| Jun 16, 2026 | $170.65 | $173.04 | $170.41 | $172.00 | -0.73% | 1,802,858 |
| Jun 15, 2026 | $173.59 | $174.50 | $171.02 | $173.26 | -3.45% | 3,029,347 |
| Jun 12, 2026 | $177.61 | $181.87 | $176.71 | $179.45 | +0.76% | 2,706,708 |
| Jun 11, 2026 | $185.28 | $185.75 | $177.87 | $178.10 | -1.99% | 2,035,295 |
| Jun 10, 2026 | $180.88 | $185.98 | $179.70 | $181.72 | +1.52% | 2,029,321 |
| Jun 9, 2026 | $182.11 | $182.99 | $176.96 | $179.00 | -2.41% | 1,682,402 |
| Jun 8, 2026 | $185.03 | $188.00 | $182.16 | $183.42 | +0.19% | 1,938,079 |
| Jun 5, 2026 | $183.63 | $186.05 | $181.11 | $183.08 | -0.58% | 2,229,359 |
| Jun 4, 2026 | $182.38 | $186.19 | $181.18 | $184.14 | -0.29% | 1,309,822 |
| Jun 3, 2026 | $184.00 | $187.52 | $182.21 | $184.68 | +1.16% | 1,846,606 |
| Jun 2, 2026 | $179.54 | $183.20 | $179.27 | $182.56 | +1.29% | 1,309,328 |
| Jun 1, 2026 | $178.00 | $182.62 | $177.25 | $180.24 | +2.48% | 1,881,281 |
| May 29, 2026 | $175.97 | $177.41 | $174.34 | $175.88 | -0.47% | 3,299,111 |
| May 28, 2026 | $177.25 | $179.40 | $176.03 | $176.71 | +1.19% | 2,235,864 |
| May 27, 2026 | $171.35 | $176.55 | $170.02 | $174.63 | +0.43% | 2,389,073 |
| May 26, 2026 | $175.70 | $179.93 | $173.79 | $173.88 | -2.14% | 1,748,725 |
| May 22, 2026 | $174.37 | $178.19 | $173.51 | $177.69 | +2.09% | 1,899,285 |
| May 21, 2026 | $181.28 | $181.63 | $173.23 | $174.05 | -2.95% | 2,718,401 |
| May 20, 2026 | $182.95 | $184.72 | $177.30 | $179.34 | -1.67% | 2,240,362 |
| May 19, 2026 | $181.01 | $183.70 | $177.76 | $182.38 | +1.43% | 2,842,200 |
| May 18, 2026 | $173.49 | $180.07 | $171.84 | $179.80 | +2.04% | 1,984,138 |
| May 15, 2026 | $173.39 | $176.54 | $173.12 | $176.20 | +2.73% | 2,066,210 |
| May 14, 2026 | $172.24 | $173.60 | $170.69 | $171.51 | -0.18% | 2,186,443 |
| May 13, 2026 | $176.16 | $177.02 | $170.84 | $171.82 | -2.06% | 3,347,001 |
| May 12, 2026 | $176.84 | $177.65 | $175.10 | $175.43 | +0.04% | 3,256,854 |
| May 11, 2026 | $173.51 | $176.34 | $171.56 | $175.36 | +2.21% | 2,432,410 |
| May 8, 2026 | $168.08 | $171.96 | $166.82 | $171.56 | +1.93% | 2,917,678 |
| May 7, 2026 | $168.39 | $170.21 | $165.44 | $168.31 | -1.99% | 2,477,480 |
| May 6, 2026 | $173.55 | $175.45 | $169.89 | $171.72 | -4.74% | 2,379,379 |
| May 5, 2026 | $178.76 | $181.41 | $177.93 | $180.26 | +1.00% | 1,687,776 |
| May 4, 2026 | $176.18 | $180.67 | $175.13 | $178.47 | +1.29% | 2,368,941 |
| May 1, 2026 | $178.00 | $180.25 | $172.78 | $176.19 | -1.65% | 2,431,721 |
| Apr 30, 2026 | $172.58 | $179.38 | $171.48 | $179.15 | +3.26% | 3,613,548 |
| Apr 29, 2026 | $165.15 | $177.16 | $165.00 | $173.49 | +5.06% | 3,756,734 |
| Apr 28, 2026 | $166.76 | $167.20 | $164.56 | $165.13 | +0.63% | 2,828,851 |
| Apr 27, 2026 | $163.25 | $166.98 | $163.13 | $164.10 | +0.77% | 2,771,426 |
| Apr 24, 2026 | $161.00 | $162.96 | $160.05 | $162.85 | +2.08% | 2,434,498 |
| Apr 23, 2026 | $161.43 | $162.57 | $158.00 | $159.53 | -0.70% | 2,287,087 |
| Apr 22, 2026 | $160.76 | $161.85 | $159.81 | $160.65 | +0.80% | 1,945,784 |
| Apr 21, 2026 | $157.55 | $160.08 | $155.58 | $159.38 | +2.33% | 1,807,446 |
| Apr 20, 2026 | $155.83 | $157.12 | $154.64 | $155.75 | -0.40% | 2,119,584 |
| Apr 17, 2026 | $157.08 | $158.44 | $153.58 | $156.37 | -4.26% | 3,694,416 |
| Apr 16, 2026 | $161.90 | $165.03 | $161.88 | $163.33 | +1.17% | 2,480,744 |
| Apr 15, 2026 | $157.90 | $161.86 | $156.91 | $161.44 | +1.69% | 2,311,457 |
| Apr 14, 2026 | $159.37 | $160.24 | $157.17 | $158.76 | -1.02% | 2,481,173 |
| Apr 13, 2026 | $161.06 | $162.64 | $158.40 | $160.40 | +0.72% | 3,222,139 |
| Apr 10, 2026 | $160.19 | $161.60 | $156.52 | $159.25 | -1.13% | 2,927,059 |
| Apr 9, 2026 | $168.01 | $170.00 | $159.90 | $161.07 | -4.13% | 3,309,653 |
| Apr 8, 2026 | $166.70 | $168.85 | $163.17 | $168.00 | -3.84% | 3,781,849 |
| Apr 7, 2026 | $172.10 | $177.15 | $171.51 | $174.70 | -1.48% | 3,815,599 |
| Apr 6, 2026 | $175.47 | $177.36 | $173.67 | $177.33 | +0.64% | 2,247,672 |
| Apr 2, 2026 | $180.64 | $181.29 | $174.82 | $176.21 | +0.32% | 2,947,467 |
| Apr 1, 2026 | $180.01 | $181.26 | $173.15 | $175.64 | -3.59% | 5,706,991 |
| Mar 31, 2026 | $185.02 | $187.37 | $178.63 | $182.18 | -1.42% | 4,551,745 |
| Mar 30, 2026 | $189.50 | $190.61 | $184.75 | $184.81 | -1.84% | 2,805,294 |
| Mar 27, 2026 | $183.26 | $188.53 | $181.96 | $188.28 | +2.32% | 3,568,429 |
| Mar 26, 2026 | $181.36 | $187.57 | $181.31 | $184.01 | +1.50% | 3,276,081 |
| Mar 25, 2026 | $181.90 | $185.23 | $179.76 | $181.29 | -1.54% | 2,658,212 |
| Mar 24, 2026 | $178.78 | $185.37 | $178.26 | $184.12 | +4.16% | 4,235,516 |
| Mar 23, 2026 | $171.12 | $178.59 | $171.00 | $176.76 | +0.74% | 3,061,111 |
| Mar 20, 2026 | $178.31 | $178.87 | $174.92 | $175.47 | -1.61% | 6,069,209 |
| Mar 19, 2026 | $174.37 | $179.02 | $173.25 | $178.34 | +3.24% | 5,247,863 |
| Mar 18, 2026 | $174.90 | $177.42 | $172.74 | $172.74 | +0.02% | 4,505,826 |
| Mar 17, 2026 | $174.62 | $175.21 | $171.51 | $172.71 | -0.44% | 3,685,490 |
| Mar 16, 2026 | $173.22 | $174.68 | $171.00 | $173.48 | +0.43% | 3,140,642 |
| Mar 13, 2026 | $172.89 | $176.18 | $172.16 | $172.74 | -0.78% | 3,607,149 |
| Mar 12, 2026 | $169.55 | $178.38 | $169.50 | $174.09 | +2.71% | 6,527,694 |
| Mar 11, 2026 | $163.34 | $169.50 | $162.63 | $169.50 | +4.31% | 3,784,895 |
| Mar 10, 2026 | $162.00 | $165.86 | $160.62 | $162.50 | -0.31% | 3,616,432 |
| Mar 9, 2026 | $168.02 | $168.02 | $161.74 | $163.00 | -1.78% | 4,719,134 |
| Mar 6, 2026 | $166.61 | $167.82 | $161.60 | $165.96 | -0.29% | 3,481,513 |
| Mar 5, 2026 | $166.82 | $169.62 | $164.34 | $166.44 | +1.04% | 4,350,130 |
| Mar 4, 2026 | $158.68 | $165.08 | $158.31 | $164.72 | +3.09% | 2,823,384 |
| Mar 3, 2026 | $162.00 | $163.38 | $156.24 | $159.78 | -0.25% | 2,919,711 |
| Mar 2, 2026 | $159.51 | $160.64 | $155.77 | $160.18 | +3.79% | 2,939,487 |
| Feb 27, 2026 | $152.21 | $154.33 | $149.71 | $154.33 | +1.23% | 4,251,372 |
| Feb 26, 2026 | $151.00 | $154.24 | $149.14 | $152.46 | +0.36% | 2,476,283 |
| Feb 25, 2026 | $154.97 | $155.28 | $149.73 | $151.91 | -1.59% | 2,856,661 |
| Feb 24, 2026 | $153.79 | $154.83 | $152.01 | $154.36 | -0.32% | 1,712,099 |
| Feb 23, 2026 | $154.18 | $157.20 | $152.26 | $154.85 | -0.58% | 2,905,001 |
| Feb 20, 2026 | $155.03 | $157.05 | $154.00 | $155.75 | +0.22% | 2,604,329 |
| Feb 19, 2026 | $158.21 | $159.07 | $155.10 | $155.41 | -1.26% | 2,301,713 |
| Feb 18, 2026 | $159.72 | $160.43 | $156.85 | $157.40 | -0.48% | 2,608,623 |
| Feb 17, 2026 | $160.00 | $162.26 | $156.31 | $158.16 | -1.01% | 4,098,397 |
| Feb 13, 2026 | $155.60 | $159.81 | $155.00 | $159.77 | +2.25% | 1,806,093 |
| Feb 12, 2026 | $161.17 | $163.79 | $156.07 | $156.26 | -3.24% | 2,275,184 |
| Feb 11, 2026 | $159.48 | $161.53 | $158.09 | $161.50 | +2.66% | 2,048,391 |
| Feb 10, 2026 | $157.18 | $157.62 | $155.79 | $157.31 | -0.12% | 1,536,992 |
| Feb 9, 2026 | $159.00 | $159.05 | $156.14 | $157.50 | -0.19% | 2,118,541 |
| Feb 6, 2026 | $154.71 | $159.15 | $154.70 | $157.80 | +2.18% | 2,414,620 |
| Feb 5, 2026 | $152.30 | $154.59 | $150.19 | $154.43 | -0.17% | 2,501,431 |
| Feb 4, 2026 | $150.00 | $155.99 | $148.40 | $154.69 | +4.46% | 4,674,396 |
| Feb 3, 2026 | $143.25 | $148.10 | $141.44 | $148.09 | +4.11% | 4,261,516 |
| Feb 2, 2026 | $141.00 | $143.10 | $140.19 | $142.24 | -0.92% | 2,607,096 |
| Jan 30, 2026 | $143.09 | $143.77 | $140.64 | $143.56 | -0.36% | 1,869,832 |
| Jan 29, 2026 | $145.00 | $147.96 | $143.98 | $144.08 | +1.41% | 2,291,065 |
| Jan 28, 2026 | $141.28 | $142.36 | $139.36 | $142.08 | +1.48% | 1,676,528 |
| Jan 27, 2026 | $141.50 | $142.50 | $139.92 | $140.01 | -0.27% | 1,626,204 |
| Jan 26, 2026 | $143.09 | $143.25 | $139.95 | $140.39 | -0.81% | 1,341,659 |
| Jan 23, 2026 | $143.71 | $146.88 | $141.46 | $141.54 | -0.27% | 2,046,792 |
| Jan 22, 2026 | $140.84 | $143.13 | $140.05 | $141.93 | +0.20% | 2,545,989 |
| Jan 21, 2026 | $141.24 | $143.83 | $140.40 | $141.64 | +2.29% | 2,549,432 |
| Jan 20, 2026 | $139.00 | $140.24 | $136.79 | $138.47 | +0.14% | 2,128,095 |
| Jan 16, 2026 | $139.00 | $140.78 | $138.02 | $138.28 | -1.24% | 2,438,204 |
| Jan 15, 2026 | $140.30 | $141.72 | $139.40 | $140.01 | -0.98% | 2,004,993 |
| Jan 14, 2026 | $139.34 | $143.27 | $138.66 | $141.39 | +2.68% | 2,309,162 |
| Jan 13, 2026 | $138.54 | $140.68 | $137.57 | $137.70 | -0.83% | 2,794,256 |
| Jan 12, 2026 | $141.74 | $141.85 | $137.86 | $138.85 | -2.33% | 2,401,431 |
| Jan 9, 2026 | $144.88 | $145.68 | $141.70 | $142.16 | -1.43% | 2,710,328 |
| Jan 8, 2026 | $138.59 | $144.85 | $136.69 | $144.22 | +4.60% | 2,945,912 |
| Jan 7, 2026 | $138.00 | $143.11 | $135.51 | $137.88 | +0.90% | 4,179,487 |
| Jan 6, 2026 | $139.74 | $140.60 | $136.12 | $136.65 | -2.38% | 2,996,351 |
| Jan 5, 2026 | $136.00 | $141.99 | $135.80 | $139.98 | +7.21% | 4,819,526 |
| Jan 2, 2026 | $129.00 | $130.63 | $128.73 | $130.57 | +1.19% | 1,777,165 |
| Dec 31, 2025 | $129.80 | $130.18 | $127.99 | $129.04 | -0.40% | 1,339,292 |
| Dec 30, 2025 | $129.06 | $129.76 | $128.65 | $129.56 | +0.75% | 1,482,782 |
| Dec 29, 2025 | $128.54 | $128.79 | $127.16 | $128.59 | +0.66% | 1,599,692 |
| Dec 26, 2025 | $128.22 | $128.98 | $127.37 | $127.75 | -0.51% | 1,317,396 |
| Dec 24, 2025 | $129.12 | $130.06 | $128.41 | $128.41 | -0.55% | 971,951 |
| Dec 23, 2025 | $128.99 | $129.74 | $128.60 | $129.12 | +0.10% | 1,708,191 |
| Dec 22, 2025 | $130.48 | $131.06 | $128.94 | $128.99 | +0.08% | 1,485,806 |
| Dec 19, 2025 | $129.45 | $130.65 | $128.00 | $128.89 | -0.19% | 4,842,574 |
| Dec 18, 2025 | $132.25 | $132.45 | $127.94 | $129.13 | -2.17% | 2,677,692 |
| Dec 17, 2025 | $132.03 | $133.00 | $130.00 | $131.99 | +0.16% | 4,603,904 |
| Dec 16, 2025 | $140.16 | $140.97 | $131.46 | $131.78 | -6.88% | 4,971,410 |
| Dec 15, 2025 | $141.36 | $141.78 | $139.48 | $141.51 | +0.05% | 2,992,371 |
| Dec 12, 2025 | $143.67 | $144.05 | $140.78 | $141.44 | -1.39% | 1,932,238 |
| Dec 11, 2025 | $142.00 | $144.96 | $141.45 | $143.43 | -0.26% | 2,923,550 |
| Dec 10, 2025 | $139.83 | $143.85 | $138.90 | $143.81 | +2.81% | 2,110,475 |
| Dec 9, 2025 | $138.58 | $140.57 | $137.89 | $139.88 | +0.59% | 1,309,099 |
| Dec 8, 2025 | $138.41 | $140.05 | $137.55 | $139.06 | -0.22% | 2,525,909 |
| Dec 5, 2025 | $139.71 | $142.53 | $139.23 | $139.36 | -0.04% | 2,346,077 |
| Dec 4, 2025 | $139.72 | $140.58 | $137.17 | $139.42 | -0.31% | 2,179,132 |
| Dec 3, 2025 | $138.34 | $140.28 | $137.08 | $139.85 | +1.66% | 2,186,601 |
| Dec 2, 2025 | $139.37 | $139.74 | $136.25 | $137.57 | -1.57% | 2,037,846 |
| Dec 1, 2025 | $136.97 | $140.71 | $136.83 | $139.76 | +2.04% | 2,064,231 |
| Nov 28, 2025 | $135.43 | $137.93 | $135.23 | $136.96 | +1.48% | 942,731 |
| Nov 26, 2025 | $133.94 | $136.38 | $133.88 | $134.96 | +0.62% | 1,128,452 |
| Nov 25, 2025 | $132.69 | $134.63 | $131.07 | $134.13 | +0.70% | 1,791,598 |
| Nov 24, 2025 | $133.69 | $134.22 | $130.63 | $133.20 | -0.39% | 3,034,154 |
| Nov 21, 2025 | $131.91 | $134.54 | $130.67 | $133.72 | +1.31% | 2,324,951 |
| Nov 20, 2025 | $134.82 | $137.01 | $131.95 | $131.99 | -1.86% | 2,155,228 |
| Nov 19, 2025 | $135.76 | $135.85 | $133.05 | $134.49 | -2.83% | 2,927,209 |
| Nov 18, 2025 | $136.02 | $139.04 | $135.77 | $138.41 | +1.29% | 2,387,895 |
| Nov 17, 2025 | $140.73 | $140.73 | $136.19 | $136.65 | -3.98% | 2,813,228 |
| Nov 14, 2025 | $141.58 | $143.25 | $139.54 | $142.32 | +2.02% | 2,634,105 |
| Nov 13, 2025 | $138.34 | $140.59 | $138.34 | $139.50 | +1.07% | 2,444,206 |
| Nov 12, 2025 | $140.10 | $141.75 | $137.85 | $138.02 | -2.01% | 2,057,815 |
| Nov 11, 2025 | $139.60 | $142.94 | $139.56 | $140.85 | +1.59% | 2,215,758 |
| Nov 10, 2025 | $137.66 | $139.87 | $135.74 | $138.65 | +0.51% | 1,927,362 |
| Nov 7, 2025 | $138.69 | $140.76 | $136.65 | $137.95 | -0.18% | 2,123,965 |
| Nov 6, 2025 | $136.62 | $140.41 | $136.35 | $138.20 | +1.67% | 2,074,206 |
| Nov 5, 2025 | $135.99 | $137.93 | $135.06 | $135.93 | +0.13% | 2,207,154 |
| Nov 4, 2025 | $135.35 | $136.58 | $133.37 | $135.75 | -1.57% | 2,665,553 |
| Nov 3, 2025 | $136.72 | $138.93 | $134.58 | $137.92 | +1.31% | 2,636,850 |
| Oct 31, 2025 | $136.70 | $137.65 | $135.25 | $136.14 | -0.68% | 1,917,690 |
| Oct 30, 2025 | $137.27 | $141.37 | $136.06 | $137.07 | -0.67% | 3,093,927 |
| Oct 29, 2025 | $132.54 | $138.78 | $130.80 | $138.00 | +3.25% | 4,455,928 |
| Oct 28, 2025 | $134.07 | $135.74 | $133.66 | $133.66 | -1.30% | 2,367,039 |
| Oct 27, 2025 | $135.31 | $136.13 | $134.09 | $135.42 | +0.33% | 2,501,817 |
| Oct 24, 2025 | $136.84 | $137.35 | $134.95 | $134.98 | -0.61% | 1,697,882 |
| Oct 23, 2025 | $132.26 | $136.97 | $132.13 | $135.81 | +3.36% | 2,824,646 |
| Oct 22, 2025 | $129.16 | $131.46 | $127.75 | $131.40 | +2.18% | 2,144,748 |
| Oct 21, 2025 | $130.56 | $130.64 | $126.92 | $128.60 | -1.33% | 2,315,049 |
| Oct 20, 2025 | $129.37 | $131.09 | $129.37 | $130.34 | – | 1,997,926 |
Seasonality
PSX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.7% | 0.5% | 2.0% | 2.2% | 0.1% | 5.0% | 1.7% | -1.0% | 2.9% | 6.2% | -0.9% |
| Months up | 6 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 11.3% | 8.4% | 18.0% | -1.7% | -1.1% | -3.9% | 25.2% | 17.1% | 3.5% | 10.8% | ||
| 2025 | 3.5% | 11.0% | -4.8% | -15.7% | 10.1% | 5.1% | 3.6% | 9.2% | 1.8% | 0.1% | 1.5% | -5.8% |
| 2024 | 8.4% | -0.5% | 14.6% | -12.3% | 0.0% | -0.7% | 3.1% | -2.8% | -6.3% | -7.3% | 11.0% | -15.0% |
| 2023 | -3.7% | 3.3% | -1.2% | -2.3% | -6.4% | 4.1% | 17.0% | 3.3% | 5.2% | -5.1% | 14.0% | 3.3% |
| 2022 | 17.0% | 0.4% | 2.6% | 0.4% | 17.4% | -18.7% | 8.5% | 1.6% | -9.8% | 29.2% | 4.9% | -4.0% |
| 2021 | -3.1% | 23.9% | -1.8% | -0.8% | 5.2% | 1.9% | -14.4% | -2.0% | -1.5% | 6.8% | -6.4% | 4.8% |
| 2020 | -18.0% | -17.2% | -28.3% | 36.4% | 8.3% | -8.1% | -13.7% | -4.4% | -11.3% | -10.0% | 31.9% | 15.5% |
| 2019 | 10.7% | 1.8% | -1.2% | -0.9% | -13.4% | 15.8% | 9.6% | -2.9% | 3.8% | 14.1% | -1.1% | -2.9% |
| 2018 | 1.2% | -11.1% | 6.1% | 16.0% | 5.3% | -3.6% | 9.8% | -3.2% | -4.9% | -8.8% | -8.3% | -7.9% |
| 2017 | -5.5% | -3.4% | 1.3% | 0.4% | -3.5% | 8.6% | 1.3% | 0.9% | 9.3% | -0.6% | 7.9% | 3.7% |