Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	158.00	158.00	153.51	156.11	156.11	0.19%	887
Feb 19, 2026	161.82	161.82	155.25	155.82	155.82	-1.37%	497
Feb 18, 2026	161.35	162.00	156.77	157.99	157.99	0.43%	441
Feb 17, 2026	162.00	166.62	155.90	157.32	157.32	-1.36%	1,235
Feb 13, 2026	156.00	159.49	152.00	159.49	159.49	0.60%	798
Feb 12, 2026	162.23	163.92	156.34	158.54	158.54	-1.43%	2,058
Feb 11, 2026	159.94	161.90	156.53	160.84	160.84	2.22%	6,040
Feb 10, 2026	157.67	160.01	155.74	157.34	157.34	-0.66%	1,375
Feb 9, 2026	157.80	160.00	154.00	158.39	158.39	0.25%	1,515
Feb 6, 2026	154.44	159.12	149.52	158.00	158.00	3.29%	3,478
Feb 5, 2026	156.66	156.66	150.28	152.97	152.97	-1.45%	1,987
Feb 4, 2026	147.96	155.22	146.45	155.22	155.22	7.12%	5,797
Feb 3, 2026	140.68	146.12	140.68	144.90	144.90	1.55%	1,399
Feb 2, 2026	146.34	146.34	139.81	142.69	142.69	0.39%	600
Jan 30, 2026	141.77	144.78	140.81	142.13	142.13	-2.83%	365
Jan 29, 2026	144.70	148.00	142.10	146.27	146.27	3.43%	2,812
Jan 28, 2026	141.50	142.20	139.05	141.42	141.42	0.38%	574
Jan 27, 2026	138.09	142.24	138.09	140.89	140.89	0.35%	513
Jan 26, 2026	142.00	144.25	140.35	140.40	140.40	-1.72%	209
Jan 23, 2026	143.40	146.70	141.23	142.85	142.85	0.95%	1,112
Jan 22, 2026	141.64	143.14	140.32	141.50	141.50	-0.17%	885
Jan 21, 2026	137.01	143.71	137.01	141.75	141.75	3.15%	1,016
Jan 20, 2026	137.14	140.41	137.14	137.42	137.42	-1.92%	733
Jan 16, 2026	142.81	142.81	139.32	140.11	140.11	-0.44%	1,590
Jan 15, 2026	141.26	141.72	137.77	140.73	140.73	-1.23%	635
Jan 14, 2026	138.04	142.55	136.30	142.47	142.47	2.21%	180
Jan 13, 2026	138.16	141.00	138.16	139.40	139.40	-0.23%	1,350
Jan 12, 2026	141.57	144.99	138.50	139.72	139.71	-1.99%	1,739
Jan 9, 2026	144.73	145.76	141.06	142.56	142.56	-0.06%	798
Jan 8, 2026	138.30	143.25	137.01	142.64	142.64	3.93%	585
Jan 7, 2026	137.21	142.76	135.43	137.24	137.24	0.25%	1,448
Jan 6, 2026	138.73	141.55	136.34	136.91	136.91	-2.26%	867
Jan 5, 2026	137.98	141.94	133.00	140.07	140.07	7.80%	5,016
Jan 2, 2026	129.77	130.33	127.85	129.93	129.93	0.95%	175
Dec 31, 2025	129.81	131.00	128.06	128.71	128.71	-0.19%	33
Dec 30, 2025	129.11	129.49	127.69	128.96	128.96	0.71%	395
Dec 29, 2025	128.30	129.59	127.60	128.05	128.05	-1.22%	801
Dec 24, 2025	128.67	130.41	128.17	129.62	129.62	0.47%	29
Dec 23, 2025	129.43	130.75	128.87	129.01	129.01	0.04%	785
Dec 22, 2025	128.76	130.82	128.75	128.96	128.96	0.55%	79
Dec 19, 2025	128.83	130.40	128.26	128.26	128.26	-0.54%	329
Dec 18, 2025	132.24	133.00	128.96	128.96	128.96	-1.41%	275
Dec 17, 2025	132.70	134.00	130.00	130.80	130.80	-2.39%	2,193
Dec 16, 2025	138.78	141.51	133.78	134.00	134.00	-4.52%	1,481
Dec 15, 2025	142.74	142.74	139.56	140.34	140.34	-0.77%	499
Dec 12, 2025	143.92	143.92	141.31	141.43	141.43	-1.13%	155
Dec 11, 2025	143.00	144.93	141.29	143.05	143.05	0.65%	1,434
Dec 10, 2025	139.66	142.13	139.03	142.13	142.13	1.91%	314
Dec 9, 2025	138.78	140.45	138.67	139.47	139.47	0.55%	41
Dec 8, 2025	139.99	141.38	137.89	138.71	138.71	-1.46%	53