NYSE · PSX · stock
Phillips 66 (PSX) stock price history
Every NYSE trading session of Phillips 66 from Apr 12, 2012 to Nov 12, 2026: 3,668 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PSX adjusted close, 2012 to 2026
- $297.29
- All time high, 2026
- $299.39
- 52 week high, $125.21 low
- 3,668
- Daily sessions since 2012
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
PSX key facts
- Phillips 66 (PSX) closed at $262.91 on Nov 12, 2026 on NYSE.
- PSX's all time high close is $297.29, set on Oct 14, 2026; its all time low close is $18.26 on May 7, 2012.
- PSX's 52 week range is $125.21 to $299.39.
- PSX returned +95.1% over the year to Nov 12, 2026 and +304.8% over five years.
- Over ten years PSX returned +362%, +16.5% a year compounded.
- PSX's deepest drawdown was -64.2% from Nov 8, 2019 to Mar 23, 2020.
- DataCedar holds 3,668 daily sessions of PSX history from Apr 12, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PSX price chart, 2012 to 2026
PSX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | +17.2% |
| 6 months | +51.0% |
| Year to date | +106.1% |
| 1 year | +95.1% |
| 3 years | +154.5% |
| 5 years | +304.8% |
| 10 years | +362.1% |
| Since Apr 12, 2012 | +1,143% |
| Compound annual growth, 14.6 years | +18.9% |
PSX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $297.29 on Oct 14, 2026
- All time low close
- $18.26 on May 7, 2012
- 52 week high
- $299.39 on Oct 19, 2026
- 52 week low
- $125.21 on Dec 29, 2025
- Deepest drawdown
- -64.2% from Nov 8, 2019 to Mar 23, 2020, recovered Jun 6, 2022
- Best single session
- +22.2% on Nov 9, 2020
- Worst single session
- -15.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 33.3%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2012
- 12.4×
- Best calendar year
- 2022, +50%
- Worst calendar year
- 2020, -34%
PSX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Apr 12, 2012; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $127.03 | $299.39 | $126.76 | $262.91 | +106.9% | 626.1M | 218 |
| 2025 | $108.92 | $142.74 | $87.15 | $127.07 | +17.5% | 748.7M | 250 |
| 2024 | $122.68 | $161.13 | $103.36 | $108.13 | -11.6% | 679.5M | 252 |
| 2023 | $91.34 | $125.62 | $80.90 | $122.35 | +33.1% | 826.8M | 250 |
| 2022 | $61.83 | $99.69 | $61.83 | $91.95 | +49.6% | 966.7M | 251 |
| 2021 | $57.19 | $78.11 | $52.96 | $61.47 | +8.5% | 762.3M | 252 |
| 2020 | $86.15 | $87.00 | $31.09 | $56.65 | -33.9% | 960.5M | 253 |
| 2019 | $63.31 | $91.63 | $60.66 | $85.64 | +34.0% | 646M | 252 |
| 2018 | $73.24 | $90.59 | $58.20 | $63.92 | -12.3% | 645.6M | 251 |
| 2017 | $60.88 | $73.79 | $52.81 | $72.87 | +20.9% | 544.6M | 251 |
| 2016 | $54.89 | $61.97 | $48.85 | $60.25 | +9.0% | 754.8M | 252 |
| 2015 | $47.13 | $63.57 | $37.74 | $55.29 | +17.1% | 924.1M | 251 |
| 2014 | $49.58 | $57.52 | $42.14 | $47.19 | -4.8% | 938.5M | 252 |
| 2013 | $34.13 | $49.66 | $31.53 | $49.55 | +48.3% | 1B | 252 |
| 2012 | $20.69 | $34.17 | $17.89 | $33.41 | n/a | 796.2M | 181 |
PSX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $262.91 | -7.0% |
| October 2026 | $282.83 | +10.8% |
| September 2026 | $255.31 | +3.5% |
| August 2026 | $246.58 | +16.5% |
| July 2026 | $211.68 | +25.2% |
| June 2026 | $169.05 | -3.9% |
| May 2026 | $175.88 | -1.1% |
| April 2026 | $177.86 | -1.7% |
| March 2026 | $180.87 | +18.0% |
| February 2026 | $153.22 | +8.4% |
| January 2026 | $141.36 | +11.3% |
| December 2025 | $127.07 | -5.8% |
About the PSX data
Daily bars. 3,668 sessions from Apr 12, 2012 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3APSX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- PSO Pearson PLC
- PSQH.W PSQ Holdings, Inc. Warrants, each exercisable for one share of Class A common stock at an exercise price of $11.50 per share
- PSTL Postal Realty Trust, Inc.
- PSUS Pershing Square USA, Ltd.
- PTA Cohen & Steers Tax-Advantaged Preferred Securities & Income Fund
- PTY PIMCO Corporate & Income Opportunity Fund
- PUK Prudential PLC
- PUMP ProPetro Holding Corp.
Common questions
PSX share price history
