Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	180.01	181.26	173.15	175.64	175.64	-3.59%	3,444,049
Mar 31, 2026	185.02	187.37	178.63	182.18	182.18	-1.42%	4,538,557
Mar 30, 2026	189.50	190.61	184.75	184.81	184.81	-1.84%	2,761,976
Mar 27, 2026	183.26	188.53	181.96	188.28	188.28	2.32%	3,465,174
Mar 26, 2026	181.36	187.57	181.31	184.01	184.01	1.50%	3,273,823
Mar 25, 2026	181.90	185.23	179.76	181.29	181.29	-1.54%	2,654,984
Mar 24, 2026	178.78	185.37	178.26	184.12	184.12	4.16%	3,570,689
Mar 23, 2026	171.12	178.59	171.00	176.76	176.76	0.74%	3,060,506
Mar 20, 2026	178.31	178.87	174.92	175.47	175.47	-1.61%	5,975,165
Mar 19, 2026	174.37	179.02	173.25	178.34	178.34	3.24%	5,238,168
Mar 18, 2026	174.90	177.42	172.74	172.74	172.74	0.02%	4,502,899
Mar 17, 2026	174.62	175.21	171.51	172.71	172.71	-0.44%	3,650,365
Mar 16, 2026	173.22	174.68	171.00	173.48	173.48	0.43%	3,140,210
Mar 13, 2026	172.89	176.18	172.16	172.74	172.74	-0.78%	3,604,502
Mar 12, 2026	169.55	178.38	169.50	174.09	174.09	2.71%	6,516,211
Mar 11, 2026	163.34	169.50	162.63	169.50	169.50	4.31%	3,711,284
Mar 10, 2026	162.00	165.86	160.63	162.50	162.50	-0.31%	3,602,919
Mar 9, 2026	168.02	168.02	161.74	163.00	163.00	-1.78%	4,715,480
Mar 6, 2026	166.61	167.82	161.60	165.96	165.96	-0.29%	3,476,090
Mar 5, 2026	166.82	169.62	164.34	166.44	166.44	1.04%	4,349,534
Mar 4, 2026	158.68	165.08	158.31	164.72	164.72	3.09%	2,820,962
Mar 3, 2026	162.00	163.38	156.24	159.78	159.78	-0.25%	2,917,956
Mar 2, 2026	159.51	160.64	155.77	160.18	160.18	3.79%	2,935,206
Feb 27, 2026	152.21	154.33	149.71	154.33	154.33	1.23%	4,251,372
Feb 26, 2026	151.00	154.24	149.14	152.46	152.46	0.36%	2,476,283
Feb 25, 2026	154.97	155.28	149.73	151.91	151.91	-1.59%	2,856,661
Feb 24, 2026	153.79	154.83	152.01	154.36	154.36	-0.32%	1,712,099
Feb 23, 2026	154.18	157.20	152.26	154.85	154.85	-0.58%	2,905,001
Feb 20, 2026	155.03	157.05	154.00	155.75	154.48	0.22%	2,604,329
Feb 19, 2026	158.21	159.07	155.10	155.41	154.15	-1.26%	2,301,713
Feb 18, 2026	159.72	160.43	156.85	157.40	156.12	-0.48%	2,608,623
Feb 17, 2026	160.00	162.26	156.31	158.16	156.87	-1.01%	4,098,397
Feb 13, 2026	155.60	159.81	155.00	159.77	158.47	2.25%	1,806,093
Feb 12, 2026	161.17	163.79	156.07	156.26	154.99	-3.24%	2,275,184
Feb 11, 2026	159.48	161.53	158.09	161.50	160.19	2.66%	2,048,391
Feb 10, 2026	157.18	157.62	155.79	157.31	156.03	-0.12%	1,536,992
Feb 9, 2026	159.00	159.05	156.14	157.50	156.22	-0.19%	2,118,541
Feb 6, 2026	154.71	159.15	154.70	157.80	156.52	2.18%	2,414,620
Feb 5, 2026	152.30	154.59	150.19	154.43	153.17	-0.17%	2,501,431
Feb 4, 2026	150.00	155.99	148.40	154.69	153.43	4.46%	4,674,396
Feb 3, 2026	143.25	148.10	141.44	148.09	146.89	4.11%	4,257,179
Feb 2, 2026	141.00	143.10	140.19	142.24	141.08	-0.92%	2,607,096
Jan 30, 2026	143.09	143.77	140.64	143.56	142.39	-0.36%	1,869,832
Jan 29, 2026	145.00	147.96	143.98	144.08	142.91	1.41%	2,291,065
Jan 28, 2026	141.28	142.36	139.36	142.08	140.92	1.48%	1,676,528
Jan 27, 2026	141.50	142.50	139.92	140.01	138.87	-0.27%	1,597,772
Jan 26, 2026	143.09	143.25	139.95	140.39	139.25	-0.81%	1,341,659
Jan 23, 2026	143.71	146.88	141.46	141.54	140.39	-0.27%	2,046,792
Jan 22, 2026	140.84	143.13	140.05	141.93	140.78	0.20%	2,545,989
Jan 21, 2026	141.24	143.83	140.40	141.64	140.49	2.29%	2,549,432