Phillips 66 PSX
Open calendar →Phillips 66 Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 126.16 → 211.41 · 67.6%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
216.0000
216.0000
210.3100
211.4100
2,582,853
210.8800
212.3900
209.3800
212.2700
2,241,400
206.0700
211.0500
206.0700
208.8000
2,119,300
Weekend
Weekend
205.6200
207.1400
203.4500
206.8600
2,363,300
198.3100
202.7200
197.6200
201.3200
2,627,700
200.3600
200.4600
194.2000
196.1600
2,471,200
200.0000
201.6600
198.4600
201.4500
2,853,200
192.2400
198.5800
191.1200
198.2900
3,092,100
Weekend
Weekend
191.8400
193.0400
186.0900
188.3600
2,664,500
188.9800
190.6600
187.2200
189.8200
2,599,400
182.4400
189.8700
181.6200
187.8100
3,816,900
178.5700
180.8900
175.8800
178.8400
2,516,600
175.4400
179.2400
175.4400
177.3300
1,921,300
Weekend
Weekend
No trading
176.0000
179.1600
174.5900
176.4200
1,957,500
169.7100
174.5900
169.6900
174.5000
2,481,500
175.0800
175.6300
168.8300
169.0500
3,668,100
173.9900
177.9900
173.5800
174.0500
2,680,300
Weekend
Weekend
171.0000
173.6100
170.7500
171.6500
3,027,200
166.9200
173.0300
166.8700
171.7600
2,784,100
167.3800
170.2500
165.4700
168.6400
3,363,900
168.5000
171.8100
166.9600
170.3400
3,320,200
166.3200
169.1400
164.8100
168.4100
3,796,700
Weekend
Weekend
No trading
165.6900
167.0000
164.1000
166.1400
5,626,600
171.6500
171.9400
166.9100
167.1700
4,311,100
170.6500
173.0400
170.4100
172.0000
1,802,800
173.5900
174.5000
171.0200
173.2600
3,029,300
Weekend
Weekend
177.6100
181.8700
176.7100
179.4500
2,706,700
185.2800
185.7500
177.8700
178.1000
2,035,100
180.8800
185.9800
179.7000
181.7200
2,029,300
182.1100
182.9900
176.9600
179.0000
1,682,400
185.0300
188.0000
182.1600
183.4200
1,938,100
Weekend
Weekend
183.6300
186.0500
181.1100
183.0800
2,229,200
182.3800
186.1900
181.1800
184.1400
1,309,800
184.0000
187.5200
182.2100
184.6800
1,846,200
179.5400
183.2000
179.2700
182.5600
1,309,300
178.0000
182.6200
177.2500
180.2400
1,881,200
Weekend
Weekend
175.9700
177.4100
174.3400
175.8800
3,299,000
177.2500
179.4000
176.0300
176.7100
2,234,100
171.3500
176.5500
170.0200
174.6300
2,388,000
175.7000
179.9300
173.7900
173.8800
1,748,500
No trading
Weekend
Weekend
174.3700
178.1900
173.5100
177.6900
1,898,500
181.2800
181.6300
173.2300
174.0500
2,718,200
182.9500
184.7200
177.3000
179.3400
2,240,000
181.0100
183.7000
177.7600
182.3800
2,842,200
173.4900
180.0700
171.8400
179.8000
1,984,000
Weekend
Weekend
173.3900
176.5400
173.1200
176.2000
2,066,200
21 · 8-K
After-hours · 16:47 ET
8-K ↗
172.2400
173.6000
170.6900
171.5100
2,186,000
176.1600
177.0200
170.8400
171.8200
3,347,000
176.8400
177.6500
175.1000
175.4300
3,256,900
173.5100
176.3400
171.5600
175.3600
2,432,400
Weekend
Weekend
168.0800
171.9600
166.8200
171.5600
2,917,700
168.3900
170.2100
165.4400
168.3100
2,477,500
173.5500
175.4500
169.8900
171.7200
2,379,200
178.7600
181.4100
177.9300
180.2600
1,687,800
176.1800
180.6700
175.1300
178.4700
2,368,800
Weekend
Weekend
178.0000
180.2500
172.7800
176.1900
2,431,700
172.5800
179.3800
171.4800
179.1500
3,613,300
20 · 10-Q
After market open · 14:02 ET
10-Q ↗
19 · 8-K
After market open · 09:36 ET
8-K ↗
165.1500
177.1600
165.0000
173.4900
3,756,700
166.7600
167.2000
164.5600
165.1300
2,828,900
163.2500
166.9800
163.1300
164.1000
2,771,200
Weekend
Weekend
161.0000
162.9600
160.0500
162.8500
2,434,300
161.4300
162.5700
158.0000
159.5300
2,287,100
160.7600
161.8500
159.8100
160.6500
1,945,500
157.5500
160.0800
155.5800
159.3800
1,807,200
155.8300
157.1200
154.6400
155.7500
2,119,600
Weekend
Weekend
157.0800
158.4400
153.5800
156.3700
3,694,400
161.9000
165.0300
161.8800
163.3300
2,480,700
157.9000
161.8600
156.9100
161.4400
2,311,400
159.3700
160.2400
157.1700
158.7600
2,481,000
161.0600
162.6400
158.4000
160.4000
3,221,900
Weekend
Weekend
160.1900
161.6000
156.5200
159.2500
2,927,100
168.0100
170.0000
159.9000
161.0700
3,309,700
166.7000
168.8500
163.1700
168.0000
3,781,400
172.1000
177.1500
171.5100
174.7000
3,815,600
18 · 8-K
After-hours · 16:15 ET
8-K ↗
175.4700
177.3600
173.6700
177.3300
2,247,700
Weekend
Weekend
No trading
180.6400
181.2900
174.8200
176.2100
2,947,100
17 · DEF 14A
Pre-market · 08:41 ET
DEF 14A ↗
16 · DEFA14A
Pre-market · 08:53 ET
DEFA14A ↗
180.0100
181.2600
173.1500
175.6400
5,707,000
185.0200
187.3700
178.6300
182.1800
4,551,400
189.5000
190.6100
184.7500
184.8100
2,805,300
Weekend
Weekend
183.2600
188.5300
181.9600
188.2800
3,568,400
181.3600
187.5700
181.3100
184.0100
3,275,800
181.9000
185.2300
179.7600
181.2900
2,658,200
178.7800
185.3700
178.2600
184.1200
4,235,500
171.1200
178.5900
171.0000
176.7600
3,060,900
Weekend
Weekend
178.3100
178.8700
174.9200
175.4700
6,069,200
174.3700
179.0200
173.2500
178.3400
5,247,900
15 · 8-K
After-hours · 16:28 ET
8-K ↗
174.9000
177.4200
172.7400
172.7400
4,505,800
174.6200
175.2100
171.5100
172.7100
3,685,300
173.2200
174.6800
171.0000
173.4800
3,140,300
Weekend
Weekend
172.8900
176.1800
172.1600
172.7400
3,607,100
169.5500
178.3800
169.5000
174.0900
6,527,700
163.3400
169.5000
162.6300
169.5000
3,783,000
162.0000
165.8600
160.6200
162.5000
3,616,400
168.0200
168.0200
161.7400
163.0000
4,719,000
14 · 8-K
Pre-market · 06:01 ET
8-K ↗
Weekend
Weekend
166.6100
167.8200
161.6000
165.9600
3,481,100
166.8200
169.6200
164.3400
166.4400
4,350,000
158.6800
165.0800
158.3100
164.7200
2,823,100
162.0000
163.3800
156.2400
159.7800
2,919,300
159.5100
160.6400
155.7700
160.1800
2,939,500
Weekend
Weekend
152.2100
154.3300
149.7100
154.3300
4,251,200
151.0000
154.2400
149.1400
152.4600
2,476,200
154.9700
155.2800
149.7300
151.9100
2,856,400
153.7900
154.8300
152.0100
154.3600
1,712,100
154.1800
157.2000
152.2600
154.8500
2,904,900
Weekend
Weekend
13 · 10-K
After market open · 12:46 ET
10-K ↗
155.0300
157.0500
154.0000
155.7500
2,604,100
158.2100
159.0700
155.1000
155.4100
2,301,500
159.7200
160.4300
156.8500
157.4000
2,608,600
160.0000
162.2600
156.3100
158.1600
4,098,400
No trading
Weekend
Weekend
155.6000
159.8100
155.0000
159.7700
1,806,100
161.1700
163.7900
156.0700
156.2600
2,274,900
159.4800
161.5300
158.0900
161.5000
2,048,200
157.1800
157.6200
155.7900
157.3100
1,537,000
159.0000
159.0500
156.1400
157.5000
2,118,500
Weekend
Weekend
154.7100
159.1500
154.7000
157.8000
2,414,600
152.3000
154.5900
150.1900
154.4300
2,501,400
12 · 8-K
After market open · 09:42 ET
8-K ↗
150.0000
155.9900
148.4000
154.6900
4,674,200
143.2500
148.1000
141.4400
148.0900
4,261,400
141.0000
143.1000
140.1900
142.2400
2,606,900
Weekend
Weekend
143.0900
143.7700
140.6400
143.5600
1,869,800
145.0000
147.9600
143.9800
144.0800
2,290,900
141.2800
142.3600
139.3600
142.0800
1,676,400
141.5000
142.5000
139.9200
140.0100
1,626,200
143.0900
143.2500
139.9500
140.3900
1,341,700
Weekend
Weekend
143.7100
146.8800
141.4600
141.5400
2,046,800
140.8400
143.1300
140.0500
141.9300
2,545,900
141.2400
143.8300
140.4000
141.6400
2,549,400
139.0000
140.2400
136.7900
138.4700
2,128,000
No trading
Weekend
Weekend
139.0000
140.7800
138.0200
138.2800
2,438,200
140.3000
141.7200
139.4000
140.0100
2,005,000
139.3400
143.2700
138.6600
141.3900
2,309,100
138.5400
140.6800
137.5700
137.7000
2,794,000
141.7400
141.8500
137.8600
138.8500
2,401,300
Weekend
Weekend
144.8800
145.6800
141.7000
142.1600
2,710,200
138.5900
144.8500
136.6900
144.2200
2,945,900
138.0000
143.1100
135.5100
137.8800
4,179,400
139.7400
140.6000
136.1200
136.6500
2,996,000
136.0000
141.9900
135.8000
139.9800
4,819,500
Weekend
Weekend
129.0000
130.6300
128.7300
130.5700
1,777,100
No trading
129.8000
130.1800
127.9900
129.0400
1,339,000
129.0600
129.7600
128.6500
129.5600
1,482,600
128.5400
128.7900
127.1600
128.5900
1,599,500
Weekend
Weekend
128.2200
128.9800
127.3700
127.7500
1,317,400
No trading
129.1200
130.0600
128.4100
128.4100
972,000
128.9900
129.7400
128.6000
129.1200
1,708,200
130.4800
131.0600
128.9400
128.9900
1,485,700
Weekend
Weekend
129.4500
130.6500
128.0000
128.8900
4,842,500
132.2500
132.4500
127.9400
129.1300
2,677,700
132.0300
133.0000
130.0000
131.9900
4,603,900
140.1600
140.9700
131.4600
131.7800
4,971,400
141.3600
141.7800
139.4800
141.5100
2,992,400
Weekend
Weekend
143.6700
144.0500
140.7800
141.4400
1,932,200
142.0000
144.9600
141.4500
143.4300
2,923,500
139.8300
143.8500
138.9000
143.8100
2,110,200
138.5800
140.5700
137.8900
139.8800
1,309,100
138.4100
140.0500
137.5500
139.0600
2,525,900
Weekend
Weekend
139.7100
142.5300
139.2300
139.3600
2,346,000
139.7200
140.5800
137.1700
139.4200
2,179,000
138.3400
140.2800
137.0800
139.8500
2,186,600
139.3700
139.7400
136.2500
137.5700
2,037,800
136.9700
140.7100
136.8300
139.7600
2,064,200
Weekend
Weekend
135.4300
137.9300
135.2300
136.9600
942,700
No trading
133.9400
136.3800
133.8800
134.9600
1,128,400
132.6900
134.6300
131.0700
134.1300
1,791,600
133.6900
134.2200
130.6300
133.2000
3,034,200
Weekend
Weekend
131.9100
134.5400
130.6700
133.7200
2,324,900
134.8200
137.0100
131.9500
131.9900
2,155,100
135.7600
135.8500
133.0500
134.4900
2,927,200
136.0200
139.0400
135.7700
138.4100
2,387,500
140.7300
140.7300
136.1900
136.6500
2,812,900
Weekend
Weekend
141.5800
143.2500
139.5400
142.3200
2,633,700
138.3400
140.5900
138.3400
139.5000
2,444,200
140.1000
141.7500
137.8500
138.0200
2,057,800
139.6000
142.9400
139.5600
140.8500
2,215,800
137.6600
139.8700
135.7400
138.6500
1,927,400
Weekend
Weekend
138.6900
140.7600
136.6500
137.9500
2,123,900
136.6200
140.4100
136.3500
138.2000
2,073,800
135.9900
137.9300
135.0600
135.9300
2,206,900
135.3500
136.5800
133.3700
135.7500
2,665,400
136.7200
138.9300
134.5800
137.9200
2,636,900
Weekend
Weekend
136.7000
137.6500
135.2500
136.1400
1,917,700
137.2700
141.3700
136.0600
137.0700
3,093,600
11 · 10-Q
After market open · 14:36 ET
10-Q ↗
10 · 8-K
After market open · 09:36 ET
8-K ↗
132.5400
138.7800
130.8000
138.0000
4,455,900
134.0700
135.7400
133.6600
133.6600
2,366,800
135.3100
136.1300
134.0900
135.4200
2,501,700
Weekend
Weekend
136.8400
137.3500
134.9500
134.9800
1,697,900
132.2600
136.9700
132.1300
135.8100
2,824,200
129.1600
131.4600
127.7500
131.4000
2,144,700
130.5600
130.6400
126.9200
128.6000
2,315,000
129.3700
131.0900
129.3700
130.3400
1,997,900
Weekend
Weekend
129.0300
130.8500
128.3900
129.2700
1,756,900
130.0000
130.6400
127.6700
128.3600
2,161,400
131.9200
132.3200
128.7300
129.5700
1,864,600
128.1400
132.9700
127.6700
130.8400
1,941,300
128.0000
129.9700
127.5500
129.7900
1,219,100
Weekend
Weekend
130.0200
131.7200
126.7400
126.7600
1,963,600
132.1200
133.0400
130.4700
131.0900
1,577,000
132.5500
132.8400
130.4000
131.3000
1,772,500
132.6000
132.9000
129.3200
132.3700
1,917,800
133.0800
135.1800
131.7700
132.9200
1,610,000
Weekend
Weekend
136.9900
138.1400
132.9200
133.0100
2,000,400
134.0000
136.2000
133.2700
134.9400
1,829,300
135.3500
136.4500
134.2300
134.5900
2,258,200
9 · 8-K
After-hours · 16:30 ET
8-K ↗
136.3100
137.2100
134.1900
136.0200
2,239,900
139.6200
139.6200
136.4000
137.5700
2,810,500
Weekend
Weekend
139.7800
142.3500
138.6800
139.4600
2,891,100
136.4700
139.5700
134.9700
139.0800
5,158,900
133.0200
137.6900
132.6400
136.5900
3,000,800
130.2900
133.9600
130.1300
132.2800
3,815,500
129.2300
131.2400
128.6300
129.5700
3,361,900
Weekend
Weekend
131.7200
132.0100
128.3800
129.7200
9,244,700
8 · 8-K
After-hours · 16:23 ET
8-K ↗
134.1000
134.1000
130.9400
131.3500
3,180,300
7 · 424B2
After-hours · 16:55 ET
424B2 ↗
132.3200
134.7600
132.0000
133.1400
3,287,600
132.1500
133.5900
131.5000
133.0400
1,767,500
6 · 424B3
Pre-market · 08:42 ET
424B3 ↗
130.7900
132.1300
130.1600
131.1800
1,730,000
Weekend
Weekend
132.6900
133.3000
130.6900
130.7800
1,380,600
131.4400
133.3600
131.1100
132.5200
2,155,900
131.9700
133.6900
128.3600
131.4200
2,424,700
131.3500
135.2200
130.1400
132.2900
2,830,700
5 · 8-K
Pre-market · 08:18 ET
8-K ↗
132.0400
132.4500
129.8500
130.2100
2,802,400
Weekend
Weekend
130.7900
132.2500
129.8500
131.5500
1,828,500
130.6400
132.1800
129.9300
131.5800
1,832,200
131.5000
133.8400
129.6700
130.5300
2,290,900
132.7300
133.9500
132.0100
133.8400
2,114,000
No trading
Weekend
Weekend
132.8200
134.3400
132.0600
133.5800
1,530,700
132.8200
133.3500
131.5000
132.8300
1,982,300
129.7500
133.3300
129.2200
132.6200
2,031,700
128.6400
130.0900
128.1400
129.8900
2,777,500
129.4500
130.9300
128.9800
129.5200
2,051,200
Weekend
Weekend
125.0000
130.6500
124.8800
129.9400
2,674,100
122.9700
124.7000
122.2500
124.4500
2,174,700
122.8600
124.2900
122.1300
123.5700
1,720,300
121.5500
124.1000
121.2400
122.1700
1,600,400
122.4300
123.5300
122.2500
122.8400
1,857,900
Weekend
Weekend
123.5400
124.8500
122.5700
123.6100
2,303,700
121.1600
122.9500
119.8000
122.7300
2,095,600
119.9100
122.5800
119.5400
122.5800
2,359,200
119.2300
121.7100
118.6400
120.0400
1,749,200
119.7900
120.7000
118.0700
118.3700
1,699,600
Weekend
Weekend
119.6700
120.8400
118.8800
119.1300
1,694,200
121.5300
122.3400
119.0700
119.3000
1,587,400
4 · 8-K
After-hours · 16:36 ET
8-K ↗
122.9000
123.2800
119.2800
119.8400
2,080,700
122.5000
122.6400
119.8000
122.0700
1,512,700
120.2800
122.0200
119.6000
121.4600
2,102,200
Weekend
Weekend
121.8800
122.3900
119.1700
119.6000
2,162,500
124.3400
125.0300
122.9700
123.5800
3,925,900
127.2200
127.5900
123.7700
124.4000
3,193,800
127.3600
128.5200
126.0800
128.4100
2,395,700
3 · 10-Q
After market open · 14:07 ET
10-Q ↗
2 · S-3ASR
After-hours · 17:08 ET
S-3ASR ↗
125.5600
127.8300
125.5600
127.6900
2,690,400
Weekend
Weekend
125.8100
126.7900
122.7400
124.9700
3,666,300
1 · 8-K
Pre-market · 07:16 ET
8-K ↗
126.7300
127.1000
122.5600
124.3200
3,508,200
126.6800
128.0600
126.1600
127.8500
2,281,300
126.0000
127.5700
125.8100
126.1600
2,224,900
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.