Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	114.16	114.79	113.08	114.13	-	0.88%	583,176
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
Apr 7, 2025	95.44	102.03	93.00	96.59	95.65	-2.25%	5,958,672
Apr 4, 2025	102.64	103.38	95.67	98.81	97.85	-7.81%	6,421,249
Apr 3, 2025	117.46	118.78	106.65	107.18	106.14	-13.61%	6,785,499
Apr 2, 2025	123.00	124.21	122.54	124.06	122.85	-0.23%	2,216,637
Apr 1, 2025	123.62	124.64	120.53	124.35	123.14	0.70%	2,000,927
Mar 31, 2025	121.24	124.35	120.78	123.48	122.28	1.41%	2,179,305
Mar 28, 2025	124.53	125.00	121.24	121.76	120.58	-2.37%	2,433,213
Mar 27, 2025	125.22	125.86	123.72	124.72	123.51	-1.46%	1,762,268
Mar 26, 2025	126.91	128.63	126.10	126.57	125.34	0.86%	1,714,766
Mar 25, 2025	126.94	127.97	125.29	125.49	124.27	-0.77%	2,331,859
Mar 24, 2025	125.55	127.60	124.97	126.47	125.24	0.78%	4,032,787
Mar 21, 2025	128.53	129.05	124.79	125.49	124.27	-2.59%	4,624,731
Mar 20, 2025	127.96	129.30	127.37	128.82	127.57	-0.14%	2,134,235
Mar 19, 2025	128.50	129.77	127.16	129.00	127.75	0.46%	2,194,244
Mar 18, 2025	129.94	130.22	127.68	128.41	127.16	-0.60%	2,627,850
Mar 17, 2025	127.08	129.82	126.58	129.19	127.93	1.94%	3,865,474