Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	124.54	126.39	123.52	124.82	124.82	0.22%	5,713,839
Jun 17, 2025	124.50	125.76	123.60	124.54	124.54	0.74%	5,513,888
Jun 16, 2025	122.20	124.37	121.58	123.62	123.62	1.20%	4,164,309
Jun 13, 2025	122.00	123.43	121.00	122.15	122.15	0.52%	3,074,949
Jun 12, 2025	119.71	122.00	119.05	121.52	121.52	0.47%	2,442,456
Jun 11, 2025	119.59	121.26	118.25	120.95	120.95	1.90%	2,414,199
Jun 10, 2025	117.46	120.01	117.15	118.70	118.70	2.24%	2,314,736
Jun 9, 2025	115.75	117.69	114.54	116.10	116.10	1.58%	2,803,994
Jun 6, 2025	113.43	115.00	112.95	114.29	114.29	1.84%	2,821,122
Jun 5, 2025	113.04	113.46	111.37	112.23	112.23	-0.22%	2,836,579
Jun 4, 2025	115.42	116.69	111.82	112.48	112.48	-3.01%	3,686,241
Jun 3, 2025	114.50	117.77	113.14	115.97	115.97	1.48%	2,065,648
Jun 2, 2025	115.08	115.34	111.19	114.28	114.28	0.70%	2,841,393
May 30, 2025	114.34	114.96	113.16	113.48	113.48	-1.05%	4,559,857
May 29, 2025	112.88	115.05	112.29	114.68	114.68	1.69%	2,609,976
May 28, 2025	115.27	115.46	112.51	112.77	112.77	-1.36%	2,006,680
May 27, 2025	114.16	115.57	113.08	114.33	114.33	1.06%	2,832,705
May 23, 2025	111.52	113.38	111.41	113.13	113.13	0.13%	2,248,682
May 22, 2025	111.64	114.04	109.75	112.98	112.98	1.07%	3,588,339
May 21, 2025	116.66	116.95	111.41	111.78	111.78	-7.54%	7,211,870
May 20, 2025	122.31	122.95	120.60	120.90	120.90	-1.05%	2,831,654
May 19, 2025	122.78	124.15	121.21	122.18	122.18	-2.82%	3,770,026
May 16, 2025	125.34	125.82	123.05	125.73	124.51	0.77%	3,242,938
May 15, 2025	123.03	125.02	122.65	124.77	123.56	0.06%	2,372,101
May 14, 2025	124.10	125.86	123.84	124.70	123.49	-0.69%	3,215,898
May 13, 2025	123.61	126.69	121.21	125.57	124.35	5.81%	11,117,297
May 12, 2025	117.54	119.70	117.30	118.68	117.53	7.00%	4,530,008
May 9, 2025	110.59	111.17	109.39	110.92	109.84	1.58%	2,396,924
May 8, 2025	106.39	110.35	106.34	109.19	108.13	3.45%	2,679,822
May 7, 2025	105.47	106.34	104.83	105.55	104.52	0.15%	1,748,025
May 6, 2025	107.20	108.22	105.38	105.39	104.37	-1.41%	2,348,535
May 5, 2025	105.83	108.57	105.71	106.90	105.86	-0.23%	2,710,993
May 2, 2025	105.24	107.49	103.38	107.15	106.11	3.57%	2,588,739
May 1, 2025	104.27	105.71	103.35	103.46	102.45	-0.58%	2,608,634
Apr 30, 2025	104.36	104.53	102.16	104.06	103.05	-1.83%	3,211,245
Apr 29, 2025	104.33	106.36	104.33	106.00	104.97	0.21%	1,564,445
Apr 28, 2025	103.29	106.28	103.03	105.78	104.75	1.74%	2,295,516
Apr 25, 2025	103.28	104.06	101.54	103.97	102.96	-0.69%	3,056,426
Apr 24, 2025	103.57	105.06	102.73	104.69	103.67	1.86%	2,536,839
Apr 23, 2025	103.32	104.80	101.87	102.78	101.78	1.86%	3,055,122
Apr 22, 2025	99.38	101.30	98.45	100.90	99.92	4.01%	2,908,627
Apr 21, 2025	97.45	97.70	95.70	97.01	96.07	-2.11%	2,326,663
Apr 17, 2025	97.85	100.29	97.71	99.10	98.14	2.62%	2,437,257
Apr 16, 2025	96.66	98.84	96.11	96.57	95.63	0.37%	1,951,934
Apr 15, 2025	97.74	99.16	96.12	96.21	95.27	-1.65%	2,347,825
Apr 14, 2025	99.74	100.16	96.14	97.82	96.87	0.45%	2,523,995
Apr 11, 2025	96.71	98.28	93.50	97.38	96.43	0.40%	3,572,100
Apr 10, 2025	100.14	101.11	93.69	96.99	96.05	-5.95%	4,512,489
Apr 9, 2025	91.60	105.81	91.01	103.13	102.13	11.05%	11,450,700
Apr 8, 2025	99.15	99.99	91.18	92.87	91.97	-3.85%	4,682,421