Phillips 66
PSXNYSEEnergy● Active
$182.81
$-0.28(-0.15%)
Market Cap$73.3B
P/E Ratio—
52W High$190.61
52W Low$111.37
Phillips 66（PSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psx · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$190.61
Mar 30, 2026
-2.8% from here
5-Year Low5Y
$63.19
Sep 20, 2021
+193.2% from low
IPO Priceadj.
$34.00
Apr 12, 2012
+444.9% since IPO
1 Year Ago
$116.10
Jun 9, 2025
+59.6% in 1Y
5 Years Ago
$92.56
Jun 8, 2021
+100.2% in 5Y
10 Years Ago
$82.37
Jun 8, 2016
+124.9% in 10Y
Historical Price Data · PSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $183.63 | $186.05 | $181.11 | $183.08 | $183.08 | 2.2M | -0.30% |
| Jun 4, 2026 | $182.38 | $186.19 | $181.18 | $184.14 | $184.14 | 1.3M | +0.97% |
| Jun 3, 2026 | $184.00 | $187.52 | $182.21 | $184.68 | $184.68 | 1.8M | +0.37% |
| Jun 2, 2026 | $179.54 | $183.20 | $179.27 | $182.56 | $182.56 | 1.3M | +1.68% |
| Jun 1, 2026 | $178.00 | $182.62 | $177.25 | $180.24 | $180.24 | 1.9M | +1.26% |
| May 29, 2026 | $175.97 | $177.41 | $174.34 | $175.88 | $175.88 | 3.3M | -0.05% |
| May 28, 2026 | $177.25 | $179.40 | $176.03 | $176.71 | $176.71 | 2.2M | -0.30% |
| May 27, 2026 | $171.35 | $176.55 | $170.02 | $174.63 | $174.63 | 2.4M | +1.91% |
| May 26, 2026 | $175.70 | $179.93 | $173.79 | $173.88 | $173.88 | 1.7M | -1.04% |
| May 22, 2026 | $174.37 | $178.19 | $173.51 | $177.69 | $177.69 | 1.9M | +1.90% |
| May 21, 2026 | $181.28 | $181.63 | $173.23 | $174.05 | $174.05 | 2.7M | -3.99% |
| May 20, 2026 | $182.95 | $184.72 | $177.30 | $179.34 | $179.34 | 2.2M | -1.97% |
| May 19, 2026 | $181.01 | $183.70 | $177.76 | $182.38 | $182.38 | 2.8M | +0.76% |
| May 18, 2026 | $173.49 | $180.07 | $171.84 | $179.80 | $179.80 | 2.0M | +3.64% |
| May 15, 2026 | $173.39 | $176.54 | $173.12 | $176.20 | $176.20 | 2.1M | +1.62% |
| May 14, 2026 | $172.24 | $173.60 | $170.69 | $171.51 | $171.51 | 2.2M | -0.42% |
| May 13, 2026 | $176.16 | $177.02 | $170.84 | $171.82 | $171.82 | 3.3M | -2.46% |
| May 12, 2026 | $176.84 | $177.65 | $175.10 | $175.43 | $175.43 | 3.3M | -0.80% |
| May 11, 2026 | $173.51 | $176.34 | $171.56 | $175.36 | $175.36 | 2.4M | +1.07% |
| May 8, 2026 | $168.08 | $171.96 | $166.82 | $171.56 | $171.56 | 2.9M | +2.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PSX
Jan 1 → Dec 31 · 6 years2026+41.9%$129.00 → $183.08
+41.9%
2025+12.4%$114.76 → $129.04
+12.4%
2024-14.7%$133.50 → $113.93
-14.7%
2023+28.8%$103.40 → $133.14
+28.8%
2022+42.8%$72.89 → $104.08
+42.8%
2021-22.5%$93.52 → $72.46
-22.5%
Best Year2022 · +42.8%
Worst Year2021 · -22.5%
Positive Years4 / 6
Avg Annual Return+14.8%
6Y Total Return+95.8%
6Y CAGR~+11.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$152.19+0.00%
Mkt Cap $630.8B
Chevron Corporation
CVX
$190.19+0.00%
Mkt Cap $378.8B
Shell plc
SHEL
$86.71+0.00%
Mkt Cap $244.4B
TotalEnergies SE
TTE
$89.32+0.00%
Mkt Cap $198.9B
Enbridge Inc.
ENB.TO
$78.11+0.00%
Mkt Cap $170.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$119.57+0.00%
Mkt Cap $145.7B
Enbridge Inc
ENB-PA.TO
$24.75+0.00%
Mkt Cap $144.0B
Canadian Natural Resources Limited
CNQ.TO
$64.82+0.00%
Mkt Cap $135.2B
Enbridge Inc.
ENB
$56.03+0.00%
Mkt Cap $122.4BWhat If You Invested in PSX?
If you invested $1,000 in PSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,249
Total Return+124.9%
CAGR~+8.4% / yr
Profit+$1,249
Based on Jun 8, 2016 · $82.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Phillips 66（PSX）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $185.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSX 历史股价FMP 日线复权 OHLCV