Phillips 66 (PSX) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -3.3%
- 3M
- +0.0%
- YTD
- +35.8%
- 1Y
- +40.3%
- 3Y
- +23.0%
- 5Y
- +16.0%
Loading 10-year price history...
PSX Historical Performance
PSX Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +56.2%
- 2013 annual price return
- +39.6%
- 2014 annual price return
- -6.2%
- 2015 annual price return
- +13.2%
- 2016 annual price return
- +7.9%
- 2017 annual price return
- +16.5%
- 2018 annual price return
- -15.3%
- 2019 annual price return
- +26.4%
- 2020 annual price return
- -37.7%
- 2021 annual price return
- +3.7%
- 2022 annual price return
- +37.4%
- 2023 annual price return
- +31.8%
- 2024 annual price return
- -15.2%
- 2025 annual price return
- +12.8%
- 2026 annual price return
- +18.2%
PSX Stock Price Trajectory (2012–2026)
As of July 7, 2026, Phillips 66 (PSX) trades at $177.33, representing a +40.3% return over the past year. The stock has delivered a +135.6% total return over five years (+16.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $190.61 on March 30, 2026. From this peak, PSX has corrected -7.0%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers VLO (+88.1% 1Y), MPC (+52.4% 1Y), and PBF (+102.1% 1Y), PSX has underperformed the peer group average. Compare PSX vs VLO →
PSX Historical Price Data · from 2012
Rows 1–50 of 3,578| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 175.44 | 179.24 | 175.44 | 177.33 | 1.82M | +0.52% |
| 2026-07-02 | 176.40 | 179.16 | 174.59 | 176.42 | 1.83M | +1.10% |
| 2026-07-01 | 170.65 | 174.54 | 169.69 | 174.50 | 2.39M | +3.22% |
| 2026-06-30 | 175.07 | 175.63 | 168.84 | 169.05 | 3.66M | -2.87% |
| 2026-06-29 | 173.99 | 177.99 | 173.58 | 174.05 | 987K | +1.40% |
| 2026-06-26 | 171.00 | 173.61 | 170.75 | 171.65 | 1.43M | -0.06% |
| 2026-06-25 | 167.64 | 173.03 | 166.87 | 171.76 | 2.66M | +1.85% |
| 2026-06-24 | 167.38 | 170.25 | 165.47 | 168.64 | 3.24M | -1.00% |
| 2026-06-23 | 167.68 | 171.81 | 166.96 | 170.34 | 3.19M | +1.15% |
| 2026-06-22 | 166.32 | 169.13 | 164.81 | 168.41 | 3.77M | +1.37% |
| 2026-06-18 | 165.69 | 167.00 | 164.10 | 166.14 | 5.13M | -0.62% |
| 2026-06-17 | 171.65 | 171.94 | 166.91 | 167.17 | 3.89M | -2.81% |
| 2026-06-16 | 171.00 | 173.04 | 170.41 | 172.00 | 1.59M | -0.73% |
| 2026-06-15 | 173.59 | 174.50 | 171.02 | 173.26 | 2.45M | -3.45% |
| 2026-06-12 | 177.61 | 181.87 | 176.71 | 179.45 | 2.33M | +0.76% |
| 2026-06-11 | 185.28 | 185.74 | 177.88 | 178.10 | 2.01M | -1.99% |
| 2026-06-10 | 181.14 | 185.98 | 179.70 | 181.72 | 1.37M | +1.52% |
| 2026-06-09 | 182.11 | 182.99 | 176.96 | 179.00 | 1.62M | -2.41% |
| 2026-06-08 | 185.03 | 188.00 | 182.16 | 183.42 | 1.47M | +0.19% |
| 2026-06-05 | 183.88 | 186.05 | 181.11 | 183.08 | 2.11M | -0.58% |
| 2026-06-04 | 182.29 | 186.19 | 181.18 | 184.14 | 1.22M | -0.29% |
| 2026-06-03 | 184.00 | 187.43 | 182.21 | 184.68 | 1.82M | +1.16% |
| 2026-06-02 | 179.71 | 183.20 | 179.27 | 182.56 | 1.26M | +1.29% |
| 2026-06-01 | 178.00 | 182.62 | 177.25 | 180.24 | 1.79M | +2.48% |
| 2026-05-29 | 176.44 | 177.36 | 174.49 | 175.88 | 1.29M | -0.47% |
| 2026-05-28 | 177.25 | 179.40 | 176.03 | 176.71 | 2.10M | +1.19% |
| 2026-05-27 | 171.35 | 176.55 | 170.02 | 174.63 | 2.32M | +0.43% |
| 2026-05-26 | 175.69 | 179.93 | 173.80 | 173.88 | 1.70M | -2.14% |
| 2026-05-22 | 174.37 | 178.19 | 173.51 | 177.69 | 249K | +2.09% |
| 2026-05-21 | 181.28 | 181.63 | 173.23 | 174.05 | 2.65M | -2.95% |
| 2026-05-20 | 182.95 | 184.72 | 177.30 | 179.34 | 2.05M | -1.67% |
| 2026-05-19 | 181.01 | 183.70 | 177.76 | 182.38 | 1.88M | +1.43% |
| 2026-05-18 | 173.49 | 180.07 | 171.84 | 179.80 | 1.88M | +2.04% |
| 2026-05-15 | 173.39 | 176.53 | 173.12 | 176.20 | 1.90M | +2.73% |
| 2026-05-14 | 172.45 | 173.62 | 170.66 | 171.51 | 1.95M | -0.18% |
| 2026-05-13 | 176.16 | 177.02 | 170.84 | 171.82 | 2.99M | -2.06% |
| 2026-05-12 | 176.84 | 177.65 | 175.22 | 175.43 | 2.98M | +0.04% |
| 2026-05-11 | 173.25 | 176.34 | 171.56 | 175.36 | 1.50M | +2.21% |
| 2026-05-08 | 168.08 | 171.96 | 166.86 | 171.56 | 2.53M | +1.91% |
| 2026-05-07 | 168.39 | 170.21 | 165.44 | 168.34 | 1.69M | -1.97% |
| 2026-05-06 | 173.55 | 175.45 | 169.89 | 171.72 | 2.22M | -4.74% |
| 2026-05-05 | 178.76 | 181.41 | 178.01 | 180.26 | 756K | +1.00% |
| 2026-05-04 | 176.18 | 180.67 | 175.13 | 178.47 | 2.32M | +1.29% |
| 2026-05-01 | 178.46 | 180.25 | 172.78 | 176.19 | 2.36M | -1.65% |
| 2026-04-30 | 172.73 | 179.33 | 171.56 | 179.15 | 2.62M | +3.26% |
| 2026-04-29 | 165.15 | 177.16 | 165.00 | 173.49 | 3.71M | +5.06% |
| 2026-04-28 | 166.76 | 167.20 | 164.56 | 165.13 | 2.74M | +0.63% |
| 2026-04-27 | 163.25 | 166.98 | 163.13 | 164.10 | 1.73M | +0.77% |
| 2026-04-24 | 161.00 | 162.96 | 160.06 | 162.85 | 2.35M | +2.08% |
| 2026-04-23 | 161.43 | 162.57 | 158.00 | 159.53 | 2.27M | -0.70% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PSX — Frequently Asked Questions
Quick answers to the most common questions about buying PSX stock.
How has PSX stock performed recently?
PSX returned +40.3% over the past year, beating its 5-year annualized CAGR of +16.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PSX's all-time high price?
Phillips 66 reached $190.61 on 2026-03-30. The 52-week high is $190.61. Current 1-year return of +40.3% places the stock closer to historical peaks.
Where can I download PSX historical price data?
This page provides PSX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.