Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	121.88	122.39	119.17	119.60	119.60	-3.22%	2,107,579
Jul 31, 2025	124.34	125.03	122.97	123.58	123.58	-0.66%	3,926,259
Jul 30, 2025	127.22	127.59	123.77	124.40	124.40	-3.12%	3,193,780
Jul 29, 2025	127.36	128.52	126.08	128.41	128.41	0.56%	2,395,738
Jul 28, 2025	125.56	127.83	125.56	127.69	127.69	2.18%	2,690,475
Jul 25, 2025	125.81	126.79	122.74	124.97	124.97	0.52%	3,666,550
Jul 24, 2025	126.73	127.10	122.56	124.32	124.32	-2.76%	3,508,238
Jul 23, 2025	126.68	128.06	126.16	127.85	127.85	1.34%	2,281,539
Jul 22, 2025	126.00	127.57	125.81	126.16	126.16	0.09%	2,225,129
Jul 21, 2025	126.31	127.76	125.62	126.05	126.05	0.12%	2,505,373
Jul 18, 2025	126.45	127.31	125.30	125.90	125.90	0.58%	3,256,700
Jul 17, 2025	123.46	125.47	123.00	125.18	125.18	1.22%	2,609,129
Jul 16, 2025	127.51	128.54	123.56	123.67	123.67	-3.59%	3,438,405
Jul 15, 2025	129.76	130.07	128.15	128.27	128.27	-0.57%	1,995,192
Jul 14, 2025	130.71	131.35	128.45	129.01	129.01	-2.05%	1,933,220
Jul 11, 2025	133.10	133.54	131.43	131.71	131.71	-1.99%	1,680,021
Jul 10, 2025	130.69	134.66	129.82	134.39	134.39	2.97%	2,711,868
Jul 9, 2025	130.00	132.22	129.67	130.51	130.51	0.39%	3,160,624
Jul 8, 2025	126.63	130.57	126.63	130.00	130.00	2.85%	3,821,506
Jul 7, 2025	126.42	128.40	125.24	126.40	126.40	-0.70%	2,091,014
Jul 3, 2025	126.04	128.44	125.31	127.29	127.29	0.66%	1,290,860
Jul 2, 2025	124.54	126.54	122.96	126.46	126.46	2.69%	2,128,468
Jul 1, 2025	119.28	124.43	118.87	123.15	123.15	3.23%	2,731,525
Jun 30, 2025	118.51	120.17	118.18	119.30	119.30	0.04%	2,060,675
Jun 27, 2025	119.64	120.32	118.00	119.25	119.25	-0.77%	10,132,728
Jun 26, 2025	120.00	120.89	118.86	120.17	120.17	0.45%	3,066,272
Jun 25, 2025	119.21	120.99	118.50	119.63	119.63	0.14%	2,866,850
Jun 24, 2025	120.64	121.96	118.79	119.46	119.46	-1.30%	4,171,302
Jun 23, 2025	125.46	125.46	120.43	121.03	121.03	-3.01%	4,503,077
Jun 20, 2025	125.34	126.31	123.94	124.78	124.78	-0.03%	8,494,407
Jun 18, 2025	124.54	126.39	123.52	124.82	124.82	0.22%	5,788,636
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