Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	159.72	160.43	156.85	157.59	-	-0.36%	1,311,238
Feb 17, 2026	160.00	162.26	156.31	158.16	158.16	-1.01%	1,668,490
Feb 13, 2026	155.60	159.81	155.00	159.77	159.77	2.25%	1,804,027
Feb 12, 2026	161.17	163.79	156.07	156.26	156.26	-3.24%	2,144,855
Feb 11, 2026	159.48	161.53	158.09	161.50	161.50	2.66%	2,045,696
Feb 10, 2026	157.18	157.62	155.79	157.31	157.31	-0.12%	1,530,634
Feb 9, 2026	159.00	159.05	156.14	157.50	157.50	-0.19%	2,102,830
Feb 6, 2026	154.71	159.15	154.70	157.80	157.80	2.18%	2,411,483
Feb 5, 2026	152.30	154.59	150.19	154.43	154.43	-0.17%	2,498,428
Feb 4, 2026	150.00	155.99	148.40	154.69	154.69	4.46%	4,388,386
Feb 3, 2026	143.25	148.10	141.44	148.09	148.09	4.11%	4,257,179
Feb 2, 2026	141.00	143.10	140.19	142.24	142.24	-0.92%	2,606,268
Jan 30, 2026	143.09	143.77	140.64	143.56	143.56	-0.36%	1,866,150
Jan 29, 2026	145.00	147.96	143.98	144.08	144.08	1.41%	2,289,796
Jan 28, 2026	141.28	142.36	139.36	142.08	142.08	1.48%	1,661,806
Jan 27, 2026	141.50	142.50	139.92	140.01	140.01	-0.27%	1,597,772
Jan 26, 2026	143.09	143.25	139.95	140.39	140.39	-0.81%	1,309,785
Jan 23, 2026	143.71	146.88	141.46	141.54	141.54	-0.27%	2,046,575
Jan 22, 2026	140.84	143.13	140.05	141.93	141.93	0.20%	2,545,566
Jan 21, 2026	141.24	143.83	140.40	141.64	141.64	2.29%	2,548,761
Jan 20, 2026	139.00	140.24	136.79	138.47	138.47	0.14%	2,127,191
Jan 16, 2026	139.00	140.78	138.02	138.28	138.28	-1.24%	2,432,810
Jan 15, 2026	140.30	141.72	139.40	140.01	140.01	-0.98%	1,968,405
Jan 14, 2026	139.34	143.27	138.66	141.39	141.39	2.68%	2,293,760
Jan 13, 2026	138.54	140.68	137.57	137.70	137.70	-0.83%	2,793,568
Jan 12, 2026	141.74	141.85	137.86	138.85	138.85	-2.33%	2,401,109
Jan 9, 2026	144.88	145.68	141.70	142.16	142.16	-1.43%	2,710,090
Jan 8, 2026	138.59	144.85	136.69	144.22	144.22	4.60%	2,943,767
Jan 7, 2026	138.00	143.11	135.51	137.88	137.88	0.90%	4,173,841
Jan 6, 2026	139.74	140.60	136.12	136.65	136.65	-2.38%	2,921,620
Jan 5, 2026	136.00	141.99	135.80	139.98	139.98	7.21%	4,812,762
Jan 2, 2026	129.00	130.63	128.73	130.57	130.57	1.19%	1,777,069
Dec 31, 2025	129.80	130.18	127.99	129.04	129.04	-0.40%	1,320,401
Dec 30, 2025	129.06	129.76	128.65	129.56	129.56	0.75%	1,446,894
Dec 29, 2025	128.54	128.79	127.16	128.59	128.59	0.66%	1,568,994
Dec 26, 2025	128.22	128.98	127.37	127.75	127.75	-0.51%	1,297,917
Dec 24, 2025	129.12	130.06	128.41	128.41	128.41	-0.55%	968,259
Dec 23, 2025	128.99	129.74	128.60	129.12	129.12	0.10%	1,641,988
Dec 22, 2025	130.48	131.06	128.94	128.99	128.99	0.08%	1,452,715
Dec 19, 2025	129.45	130.65	128.00	128.89	128.89	-0.19%	4,808,632
Dec 18, 2025	132.25	132.45	127.94	129.13	129.13	-2.17%	2,677,616
Dec 17, 2025	132.03	133.00	130.00	131.99	131.99	0.16%	4,603,904
Dec 16, 2025	140.16	140.97	131.46	131.78	131.78	-6.88%	4,971,410
Dec 15, 2025	141.36	141.78	139.48	141.51	141.51	0.05%	2,992,371
Dec 12, 2025	143.67	144.05	140.78	141.44	141.44	-1.39%	1,932,238
Dec 11, 2025	142.00	144.96	141.45	143.43	143.43	-0.26%	2,923,550
Dec 10, 2025	139.83	143.85	138.90	143.81	143.81	2.81%	2,110,475
Dec 9, 2025	138.58	140.57	137.89	139.88	139.88	0.59%	1,309,099
Dec 8, 2025	138.41	140.05	137.55	139.06	139.06	-0.22%	2,525,909
Dec 5, 2025	139.71	142.53	139.23	139.36	139.36	-0.04%	2,346,077