MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PSX — PHILLIPS 66
NYSEPHILLIPS 66
$271.62
+1.83(+0.68%)
- O
- 271.84
- H
- 275.80
- L
- 270.48
- V
- 1.84M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$271.62
Period Return+161.25%
Period High$277.12
Period Low$101.54
Avg Daily Volume2.78M
Total Trading Days365
PSX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $271.84 | $275.80 | $270.48 | $271.62 | +$1.83 | +0.68% | 1,840,164 | $271.74 | $270.48 $275.80 |
| Oct 6, 2026 | $266.75 | $271.82 | $266.27 | $269.79 | +$0.07 | +0.03% | 1,608,513 | $269.79 | $266.27 $271.82 |
| Oct 5, 2026 | $264.60 | $271.49 | $262.03 | $269.72 | +$5.14 | +1.94% | 2,004,686 | $268.73 | $262.03 $271.49 |
| Oct 2, 2026 | $261.52 | $267.27 | $255.80 | $264.58 | +$0.35 | +0.13% | 2,056,816 | $263.68 | $255.80 $267.27 |
| Oct 1, 2026 | $253.25 | $264.43 | $252.54 | $264.23 | +$8.92 | +3.49% | 2,529,728 | $262.55 | $252.54 $264.43 |
| Sep 30, 2026 | $256.92 | $260.35 | $254.79 | $255.31 | +$3.06 | +1.21% | 2,521,845 | $256.98 | $254.79 $260.35 |
| Sep 29, 2026 | $250.00 | $252.95 | $248.51 | $252.25 | $-1.30 | -0.51% | 2,190,118 | $251.65 | $248.51 $252.95 |
| Sep 28, 2026 | $257.20 | $259.11 | $251.64 | $253.55 | $-2.20 | -0.86% | 3,597,157 | $254.12 | $251.64 $259.11 |
| Sep 25, 2026 | $252.68 | $257.31 | $250.09 | $255.75 | $-0.12 | -0.05% | 3,318,650 | $253.86 | $250.09 $257.31 |
| Sep 24, 2026 | $258.70 | $263.45 | $255.62 | $255.87 | $-0.61 | -0.24% | 2,751,870 | $258.81 | $255.62 $263.45 |
| Sep 23, 2026 | $259.15 | $263.82 | $250.26 | $256.48 | $-0.30 | -0.12% | 4,354,280 | $255.50 | $250.26 $263.82 |
| Sep 22, 2026 | $256.88 | $264.59 | $254.57 | $256.78 | $-4.97 | -1.90% | 4,177,792 | $259.07 | $254.57 $264.59 |
| Sep 21, 2026 | $269.36 | $275.97 | $259.50 | $261.75 | $-11.38 | -4.17% | 3,393,482 | $264.60 | $259.50 $275.97 |
| Sep 18, 2026 | $272.24 | $277.12 | $271.42 | $273.13 | $-1.08 | -0.39% | 10,174,359 | $273.26 | $271.42 $277.12 |
| Sep 17, 2026 | $261.44 | $274.21 | $260.50 | $274.21 | +$9.58 | +3.62% | 3,577,017 | $271.55 | $260.50 $274.21 |
| Sep 16, 2026 | $260.46 | $267.29 | $259.36 | $264.63 | $-0.30 | -0.11% | 2,671,653 | $264.53 | $259.36 $267.29 |
| Sep 15, 2026 | $258.12 | $266.70 | $257.97 | $264.93 | +$7.87 | +3.06% | 2,784,965 | $264.02 | $257.97 $266.70 |
| Sep 14, 2026 | $263.10 | $264.86 | $253.41 | $257.06 | $-2.41 | -0.93% | 3,636,763 | $257.73 | $253.41 $264.86 |
| Sep 11, 2026 | $258.63 | $265.43 | $258.50 | $259.47 | +$0.96 | +0.37% | 2,581,969 | $260.94 | $258.50 $265.43 |
| Sep 10, 2026 | $263.76 | $263.76 | $257.86 | $258.51 | $-2.27 | -0.87% | 2,942,954 | $260.05 | $257.86 $263.76 |
| Sep 9, 2026 | $262.19 | $263.66 | $257.93 | $260.78 | +$1.64 | +0.63% | 2,182,100 | $260.58 | $257.93 $263.66 |
| Sep 8, 2026 | $260.00 | $261.00 | $258.30 | $259.14 | +$4.05 | +1.59% | 2,510,873 | $259.45 | $258.30 $261.00 |
| Sep 4, 2026 | $251.78 | $256.98 | $248.00 | $255.09 | +$0.43 | +0.17% | 2,285,019 | $254.53 | $248.00 $256.98 |
| Sep 3, 2026 | $255.81 | $260.68 | $253.99 | $254.66 | $-1.43 | -0.56% | 2,718,118 | $256.31 | $253.99 $260.68 |
| Sep 2, 2026 | $250.09 | $258.48 | $249.47 | $256.09 | +$4.07 | +1.61% | 2,860,729 | $255.75 | $249.47 $258.48 |
| Sep 1, 2026 | $251.66 | $252.05 | $247.14 | $252.02 | +$5.44 | +2.21% | 3,099,716 | $250.17 | $247.14 $252.05 |
| Aug 31, 2026 | $248.12 | $250.66 | $243.15 | $246.58 | +$2.57 | +1.05% | 4,442,592 | $246.42 | $243.15 $250.66 |
| Aug 28, 2026 | $241.22 | $244.66 | $239.87 | $244.01 | +$4.20 | +1.75% | 1,729,185 | $243.41 | $239.87 $244.66 |
| Aug 27, 2026 | $242.53 | $244.65 | $237.13 | $239.81 | $-2.42 | -1.00% | 2,420,609 | $240.02 | $237.13 $244.65 |
| Aug 26, 2026 | $234.06 | $244.15 | $233.55 | $242.23 | +$5.33 | +2.25% | 2,235,653 | $241.38 | $233.55 $244.15 |