Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	111.54	111.54	110.96	110.96	110.96	-0.57%	4
Oct 20, 2025	111.60	111.60	111.60	111.60	111.60	0.56%	-
Oct 17, 2025	111.10	111.10	110.98	110.98	110.98	-0.14%	1
Oct 16, 2025	111.14	111.14	111.14	111.14	111.14	-0.57%	-
Oct 15, 2025	111.78	111.78	111.78	111.78	111.78	-1.45%	-
Oct 14, 2025	111.30	113.42	111.30	113.42	113.42	1.30%	7
Oct 13, 2025	111.66	111.96	111.66	111.96	111.96	1.08%	12
Oct 10, 2025	111.44	111.44	110.76	110.76	110.76	-2.31%	2
Oct 9, 2025	113.30	113.38	113.30	113.38	113.38	-0.16%	11
Oct 8, 2025	113.56	113.56	113.56	113.56	113.56	0.83%	-
Oct 7, 2025	114.02	114.02	112.62	112.62	112.62	-2.22%	3
Oct 6, 2025	113.52	115.18	113.52	115.18	115.18	-0.16%	7
Oct 3, 2025	115.36	115.36	115.36	115.36	115.36	0.33%	-
Oct 2, 2025	114.98	114.98	114.98	114.98	114.98	-0.59%	-
Oct 1, 2025	114.48	116.10	114.48	115.66	115.66	0.50%	33
Sep 30, 2025	115.08	115.08	115.08	115.08	115.08	-2.03%	-
Sep 29, 2025	117.46	117.46	117.46	117.46	117.46	0.07%	-
Sep 25, 2025	117.38	117.38	117.38	117.38	117.38	3.99%	-
Sep 23, 2025	112.88	112.88	112.88	112.88	112.88	1.66%	-
Sep 22, 2025	110.38	111.04	110.38	111.04	111.04	1.33%	8
Sep 19, 2025	109.58	109.58	109.58	109.58	109.58	-2.14%	-
Sep 18, 2025	111.98	111.98	111.98	111.98	111.98	-0.78%	-
Sep 17, 2025	112.86	112.86	112.86	112.86	112.86	0.21%	-
Sep 16, 2025	112.40	112.62	112.40	112.62	112.62	1.06%	1
Sep 15, 2025	111.60	111.60	111.44	111.44	111.44	-0.89%	2
Sep 12, 2025	112.44	112.44	112.44	112.44	112.44	-0.69%	-
Sep 11, 2025	113.22	113.22	113.22	113.22	113.22	2.72%	-
Sep 10, 2025	110.22	110.22	110.22	110.22	110.22	-2.08%	-
Sep 9, 2025	112.56	112.56	112.56	112.56	112.56	0.93%	-
Sep 8, 2025	111.52	111.52	111.52	111.52	111.52	0.56%	-
Sep 5, 2025	110.90	110.90	110.90	110.90	110.90	20.53%	-
Apr 30, 2025	92.01	92.01	92.01	92.01	92.01	-0.57%	-
Apr 29, 2025	92.54	92.54	92.54	92.54	92.54	0.41%	-
Apr 28, 2025	91.02	92.16	90.73	92.16	92.16	2.14%	112
Apr 25, 2025	91.24	91.24	90.23	90.23	90.23	-1.81%	21
Apr 24, 2025	90.11	91.89	90.11	91.89	91.89	1.88%	26
Apr 23, 2025	90.12	90.19	89.48	90.19	90.19	3.55%	710