Phillips 66 (PSX) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +3.3%
- 3M
- +50.0%
- YTD
- +102.6%
- 1Y
- +96.1%
- 3Y
- +30.5%
- 5Y
- +28.4%
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
- +62.1%
PSX Stock Price Trajectory (2012–2026)
As of October 3, 2026, Phillips 66 (PSX) trades at $264.58, representing a +96.1% return over the past year. The stock has delivered a +278.5% total return over five years (+28.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $277.12 on September 18, 2026. From this peak, PSX has corrected -4.5%, currently trading 44% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers VLO (+146.7% 1Y), MPC (+119.7% 1Y), and PBF (+168.2% 1Y), PSX has underperformed the peer group average. Compare PSX vs VLO →
PSX Historical Price Data · from 2012
Rows 1–50 of 3,640| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 261.51 | 267.27 | 255.80 | 264.58 | 1.98M | +0.13% |
| 2026-10-01 | 253.25 | 264.43 | 252.53 | 264.23 | 2.52M | +3.49% |
| 2026-09-30 | 256.92 | 260.30 | 254.79 | 255.31 | 2.49M | +1.21% |
| 2026-09-29 | 250.00 | 252.95 | 248.51 | 252.25 | 2.19M | -0.51% |
| 2026-09-28 | 257.20 | 259.11 | 251.64 | 253.55 | 3.60M | -0.86% |
| 2026-09-25 | 253.48 | 257.31 | 250.09 | 255.75 | 3.28M | -0.05% |
| 2026-09-24 | 259.69 | 263.45 | 255.62 | 255.87 | 2.73M | -0.24% |
| 2026-09-23 | 259.15 | 263.82 | 250.26 | 256.48 | 4.30M | -0.12% |
| 2026-09-22 | 257.05 | 264.59 | 254.84 | 256.78 | 4.12M | -1.90% |
| 2026-09-21 | 270.38 | 271.00 | 259.35 | 261.75 | 3.33M | -4.17% |
| 2026-09-18 | 272.95 | 277.12 | 271.42 | 273.13 | 10.11M | -0.39% |
| 2026-09-17 | 261.44 | 274.21 | 260.68 | 274.21 | 3.56M | +3.62% |
| 2026-09-16 | 260.25 | 267.29 | 259.36 | 264.63 | 2.67M | -0.11% |
| 2026-09-15 | 258.12 | 266.70 | 257.97 | 264.93 | 2.78M | +3.06% |
| 2026-09-14 | 263.10 | 264.86 | 253.41 | 257.06 | 3.42M | -0.93% |
| 2026-09-11 | 258.47 | 265.43 | 258.47 | 259.47 | 2.58M | +0.37% |
| 2026-09-10 | 264.16 | 264.16 | 257.86 | 258.51 | 2.53M | -0.87% |
| 2026-09-09 | 262.23 | 263.66 | 257.93 | 260.78 | 2.16M | +0.63% |
| 2026-09-08 | 260.00 | 260.88 | 258.30 | 259.14 | 2.50M | +1.59% |
| 2026-09-04 | 251.36 | 256.98 | 248.00 | 255.09 | 2.27M | +0.17% |
| 2026-09-03 | 255.81 | 260.68 | 254.12 | 254.66 | 2.70M | -0.56% |
| 2026-09-02 | 250.09 | 258.44 | 249.47 | 256.09 | 2.86M | +1.61% |
| 2026-09-01 | 251.66 | 252.02 | 247.13 | 252.02 | 3.09M | +2.21% |
| 2026-08-31 | 248.12 | 250.66 | 243.15 | 246.58 | 4.40M | +1.05% |
| 2026-08-28 | 241.22 | 244.65 | 240.38 | 244.01 | 1.73M | +1.75% |
| 2026-08-27 | 242.53 | 244.65 | 237.13 | 239.81 | 2.41M | -1.00% |
| 2026-08-26 | 234.50 | 244.04 | 233.55 | 242.23 | 2.21M | +2.25% |
| 2026-08-25 | 239.50 | 242.00 | 236.56 | 236.90 | 2.17M | -2.09% |
| 2026-08-24 | 241.10 | 246.00 | 239.51 | 241.96 | 2.30M | -0.37% |
| 2026-08-21 | 240.28 | 244.47 | 240.00 | 242.87 | 2.65M | +1.20% |
| 2026-08-20 | 243.26 | 246.95 | 239.28 | 240.00 | 3.11M | -0.95% |
| 2026-08-19 | 244.24 | 244.73 | 240.22 | 242.29 | 3.00M | -0.49% |
| 2026-08-18 | 240.00 | 243.60 | 238.20 | 243.49 | 3.11M | +1.22% |
| 2026-08-17 | 234.50 | 240.67 | 232.96 | 240.55 | 3.82M | +2.97% |
| 2026-08-14 | 232.66 | 236.14 | 229.42 | 233.61 | 2.65M | +0.43% |
| 2026-08-13 | 223.97 | 232.89 | 223.42 | 232.61 | 2.39M | +3.12% |
| 2026-08-12 | 221.23 | 226.60 | 221.23 | 225.58 | 2.58M | +0.54% |
| 2026-08-11 | 215.00 | 224.68 | 214.21 | 224.36 | 2.91M | +4.10% |
| 2026-08-10 | 207.91 | 215.85 | 206.97 | 215.52 | 3.08M | +5.69% |
| 2026-08-07 | 202.44 | 206.04 | 200.50 | 203.91 | 2.91M | -0.78% |
| 2026-08-06 | 208.97 | 210.28 | 201.25 | 205.52 | 2.55M | +1.47% |
| 2026-08-05 | 209.82 | 211.43 | 200.31 | 202.55 | 3.83M | -1.62% |
| 2026-08-04 | 202.43 | 206.84 | 200.60 | 205.89 | 3.49M | -0.15% |
| 2026-08-03 | 209.15 | 211.59 | 205.06 | 206.19 | 1.99M | -2.59% |
| 2026-07-31 | 213.50 | 213.99 | 208.86 | 211.68 | 2.91M | +0.51% |
| 2026-07-30 | 205.00 | 211.68 | 203.91 | 210.60 | 1.98M | +1.83% |
| 2026-07-29 | 210.00 | 211.66 | 206.00 | 206.81 | 2.27M | +0.47% |
| 2026-07-28 | 208.49 | 210.11 | 205.18 | 205.85 | 2.09M | -0.95% |
| 2026-07-27 | 203.90 | 208.95 | 200.80 | 207.82 | 1.94M | +0.51% |
| 2026-07-24 | 206.21 | 210.64 | 205.35 | 206.77 | 1.66M | -0.10% |
PSX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +96.1% over the past year, beating its 5-year annualized CAGR of +28.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PSX's all-time high price?
Phillips 66 reached $277.12 on 2026-09-18. The 52-week high is $277.12. Current 1-year return of +96.1% 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.