Phillips 66 (PSX) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
PSX Historical Performance
Short-Term Returns
PSX Stock Price Trajectory (2012–2026)
As of May 8, 2026, Phillips 66 (PSX) trades at $168.34, representing a +59.5% return over the past year. The stock has delivered a +120.3% total return over five years (+14.4% 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 -11.7%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers VLO (+102.1% 1Y), MPC (+67.4% 1Y), and PBF (+121.3% 1Y), PSX has underperformed the peer group average. Compare PSX vs VLO →
PSX Historical Price Data (2025–2026)
Showing 30 of 3,539 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 160.76 | 161.85 | 159.81 | 160.65 | 1.90M | +0.80% |
| 2026-04-21 | 157.55 | 160.08 | 155.69 | 159.38 | 1.75M | +2.33% |
| 2026-04-20 | 155.83 | 157.12 | 154.99 | 155.75 | 2.07M | -0.40% |
| 2026-04-17 | 157.08 | 158.44 | 153.58 | 156.37 | 3.68M | -4.26% |
| 2026-04-16 | 161.90 | 165.03 | 161.88 | 163.33 | 2.41M | +1.17% |
| 2026-04-15 | 157.90 | 161.86 | 156.91 | 161.44 | 2.21M | +1.69% |
| 2026-04-14 | 159.20 | 160.24 | 157.17 | 158.76 | 2.23M | -1.02% |
| 2026-04-13 | 162.33 | 162.64 | 158.40 | 160.40 | 2.11M | +0.72% |
| 2026-04-10 | 160.19 | 161.60 | 156.52 | 159.25 | 2.92M | -1.13% |
| 2026-04-09 | 168.01 | 170.00 | 159.90 | 161.07 | 3.31M | -4.13% |
| 2026-04-08 | 166.70 | 168.87 | 163.16 | 168.00 | 3.78M | -3.84% |
| 2026-04-07 | 172.10 | 177.15 | 171.51 | 174.70 | 3.16M | -1.48% |
| 2026-04-06 | 175.60 | 177.33 | 173.67 | 177.33 | 1.66M | +0.64% |
| 2026-04-02 | 180.50 | 181.29 | 174.82 | 176.21 | 2.47M | +0.32% |
| 2026-04-01 | 180.01 | 181.26 | 173.24 | 175.64 | 3.44M | -3.59% |
| 2026-03-31 | 185.02 | 187.37 | 178.63 | 182.18 | 4.35M | -1.42% |
| 2026-03-30 | 189.50 | 190.61 | 184.77 | 184.81 | 2.76M | -1.84% |
| 2026-03-27 | 183.11 | 188.51 | 181.96 | 188.28 | 3.47M | +2.32% |
| 2026-03-26 | 181.36 | 187.57 | 181.31 | 184.01 | 3.03M | +1.50% |
Full PSX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See PSX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PSX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PSX vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonPSX — Frequently Asked Questions
Quick answers to the most common questions about buying PSX stock.
How has PSX stock performed recently?
PSX returned +59.5% over the past year, beating its 5-year annualized CAGR of +14.4%. 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 +59.5% 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.