Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2025	109.94	112.12	109.94	111.94	111.94	1.12%	23
Oct 17, 2025	108.76	111.72	108.52	110.70	110.70	0.89%	220
Oct 16, 2025	111.04	111.22	109.72	109.72	109.72	-1.65%	1
Oct 15, 2025	112.76	113.42	111.06	111.56	111.56	-0.89%	1
Oct 14, 2025	111.14	113.78	111.12	112.56	112.56	0.55%	15
Oct 13, 2025	109.56	111.94	109.56	111.94	111.94	2.36%	15
Oct 10, 2025	112.72	112.72	109.36	109.36	109.36	-3.61%	95
Oct 9, 2025	112.42	114.08	112.42	113.46	113.46	0.48%	95
Oct 8, 2025	113.76	113.76	112.50	112.92	112.92	-0.51%	95
Oct 7, 2025	113.48	113.50	111.66	113.50	113.50	-0.02%	95
Oct 6, 2025	113.52	115.08	112.86	113.52	113.52	-1.08%	95
Oct 3, 2025	115.10	117.22	114.76	114.76	114.76	-0.26%	95
Oct 2, 2025	114.26	115.24	114.26	115.06	115.06	0.38%	95
Oct 1, 2025	115.24	115.58	114.50	114.62	114.62	-0.92%	-
Sep 30, 2025	116.76	116.76	114.02	115.68	115.68	-1.31%	95
Sep 29, 2025	118.76	118.76	116.38	117.22	117.22	-1.61%	-
Sep 26, 2025	119.04	120.60	118.88	119.14	119.14	-0.15%	9
Sep 25, 2025	115.72	119.32	115.72	119.32	119.32	2.74%	854
Sep 24, 2025	111.52	116.82	111.52	116.14	116.14	4.03%	221
Sep 23, 2025	109.06	113.12	109.06	111.64	111.64	1.23%	221
Sep 22, 2025	110.42	111.32	109.46	110.28	110.28	0.16%	100
Sep 19, 2025	110.92	110.92	109.34	110.10	110.10	-1.49%	100
Sep 18, 2025	112.26	113.48	111.02	111.76	111.76	-0.96%	100
Sep 17, 2025	111.76	112.88	111.70	112.84	112.84	0.62%	100
Sep 16, 2025	111.08	112.50	111.08	112.14	112.14	0.52%	80
Sep 15, 2025	111.58	111.82	110.66	111.56	111.56	0.09%	50
Sep 12, 2025	112.02	113.30	111.44	111.46	111.46	-0.96%	50
Sep 11, 2025	111.76	113.18	111.58	112.54	112.54	0.41%	60
Sep 10, 2025	113.08	113.32	109.66	112.08	112.08	-0.87%	15
Sep 9, 2025	110.50	113.80	110.50	113.06	113.06	2.34%	15
Sep 8, 2025	113.34	113.34	110.48	110.48	110.48	-1.41%	15
Sep 5, 2025	112.32	112.32	110.44	112.06	112.06	-0.80%	55
Sep 4, 2025	111.16	113.38	111.16	112.96	112.96	1.04%	55
Sep 3, 2025	114.44	114.44	111.72	111.80	111.80	-2.48%	92
Sep 2, 2025	114.62	114.64	113.16	114.64	114.64	0.46%	92
Sep 1, 2025	113.50	114.42	113.50	114.12	114.12	0.12%	41
Aug 29, 2025	113.34	114.38	113.00	113.98	113.98	0.07%	41
Aug 28, 2025	113.26	113.90	112.88	113.90	113.90	-0.11%	41
Aug 27, 2025	111.32	114.02	111.32	114.02	114.02	2.44%	10
Aug 26, 2025	110.58	111.30	110.58	111.30	111.30	-0.52%	60
Aug 25, 2025	110.60	111.98	110.40	111.88	111.88	0.94%	60
Aug 22, 2025	107.20	111.14	107.20	110.84	110.84	3.71%	60
Aug 21, 2025	105.82	107.06	105.34	106.88	106.88	0.72%	144
Aug 20, 2025	104.96	106.20	104.92	106.12	106.12	1.49%	-
Aug 19, 2025	103.80	105.40	103.80	104.56	104.56	-0.80%	-
Aug 18, 2025	105.10	105.52	104.56	105.40	104.20	-0.17%	-
Aug 15, 2025	105.00	106.18	105.00	105.58	104.55	0.25%	-
Aug 14, 2025	104.52	105.32	103.52	105.32	104.30	0.92%	-
Aug 13, 2025	102.28	104.36	102.12	104.36	103.35	1.44%	-
Aug 12, 2025	101.58	103.80	101.58	102.88	101.88	1.08%	19