Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	119.44	119.44	119.44	119.44	-	-0.42%	-
Nov 10, 2025	119.36	120.44	117.76	119.94	119.94	0.91%	-
Nov 7, 2025	120.00	120.00	118.18	118.86	118.86	-0.93%	-
Nov 6, 2025	118.04	120.62	118.04	119.98	119.98	1.49%	150
Nov 5, 2025	117.80	119.58	117.38	118.22	118.22	0.14%	160
Nov 4, 2025	118.94	118.94	116.14	118.06	118.06	-1.57%	-
Nov 3, 2025	118.02	119.94	117.24	119.94	119.94	2.18%	-
Oct 31, 2025	118.14	118.36	117.34	117.38	117.38	-0.56%	-
Oct 30, 2025	117.96	121.64	117.96	118.04	118.04	-0.34%	-
Oct 29, 2025	114.76	118.44	114.76	118.44	118.44	3.66%	-
Oct 28, 2025	115.42	116.10	114.26	114.26	114.26	-1.31%	-
Oct 27, 2025	115.80	116.18	115.62	115.78	115.78	-0.40%	-
Oct 24, 2025	116.52	117.22	116.24	116.24	116.24	-0.38%	-
Oct 23, 2025	114.20	116.82	114.20	116.68	116.68	3.22%	-
Oct 22, 2025	111.10	113.04	110.36	113.04	113.04	2.02%	-
Oct 21, 2025	112.02	112.02	110.56	110.80	110.80	-1.02%	-
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%	-
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%	-
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%	-
Oct 9, 2025	112.42	114.08	112.42	113.46	113.46	0.48%	-
Oct 8, 2025	113.76	113.76	112.50	112.92	112.92	-0.51%	-
Oct 7, 2025	113.48	113.50	111.66	113.50	113.50	-0.02%	-
Oct 6, 2025	113.52	115.08	112.86	113.52	113.52	-1.08%	-
Oct 3, 2025	115.10	117.22	114.76	114.76	114.76	-0.26%	-
Oct 2, 2025	114.26	115.24	114.26	115.06	115.06	0.38%	-
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%	-
Sep 25, 2025	115.72	119.32	115.72	119.32	119.32	2.74%	136
Sep 24, 2025	111.52	116.82	111.52	116.14	116.14	4.03%	-
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%	-
Sep 19, 2025	110.92	110.92	109.34	110.10	110.10	-1.49%	-
Sep 18, 2025	112.26	113.48	111.02	111.76	111.76	-0.96%	-
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%	-
Sep 12, 2025	112.02	113.30	111.44	111.46	111.46	-0.96%	-
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%	-
Sep 9, 2025	110.50	113.80	110.50	113.06	113.06	2.34%	-
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%	-
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%	-