Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	240.28	244.47	240.00	242.87	242.87	1.20%	2,612,233
Aug 20, 2026	243.26	246.95	239.28	240.00	240.00	-0.95%	2,886,864
Aug 19, 2026	244.24	244.73	240.22	242.29	242.29	-0.49%	2,976,336
Aug 18, 2026	240.00	243.60	238.20	243.49	243.49	1.76%	3,062,897
Aug 17, 2026	234.50	240.67	232.96	240.55	239.28	2.97%	3,648,564
Aug 14, 2026	232.66	236.14	229.42	233.61	232.38	0.43%	2,654,166
Aug 13, 2026	223.97	232.89	223.42	232.61	231.38	3.12%	2,392,517
Aug 12, 2026	221.23	226.60	221.23	225.58	224.39	0.54%	2,575,605
Aug 11, 2026	215.00	224.68	214.21	224.36	223.18	4.10%	2,913,851
Aug 10, 2026	207.91	215.85	206.97	215.52	214.38	5.69%	3,081,314
Aug 7, 2026	202.44	206.04	200.50	203.91	202.83	-0.78%	2,909,278
Aug 6, 2026	208.97	210.28	201.25	205.52	204.43	1.47%	2,547,880
Aug 5, 2026	209.82	211.43	200.31	202.55	201.48	-1.62%	3,834,182
Aug 4, 2026	202.43	206.84	200.60	205.89	204.80	-0.15%	3,489,944
Aug 3, 2026	209.15	211.59	205.06	206.19	205.10	-2.59%	1,992,177
Jul 31, 2026	213.50	213.99	208.86	211.68	210.56	0.51%	2,913,538
Jul 30, 2026	205.00	211.68	203.91	210.60	209.49	1.83%	1,982,902
Jul 29, 2026	210.00	211.66	206.00	206.81	205.72	0.47%	2,271,113
Jul 28, 2026	208.49	210.11	205.18	205.85	204.76	-0.95%	2,093,098
Jul 27, 2026	203.90	208.95	200.80	207.82	206.72	0.51%	1,935,721
Jul 24, 2026	206.21	210.64	205.35	206.77	205.68	-0.10%	1,664,715
Jul 23, 2026	214.58	215.31	205.76	206.98	205.89	-2.10%	3,809,027
Jul 22, 2026	216.00	216.08	210.27	211.41	210.29	-0.41%	2,584,333
Jul 21, 2026	210.88	212.39	209.38	212.27	211.15	1.66%	2,241,421
Jul 20, 2026	206.07	211.05	206.07	208.80	207.70	0.94%	2,119,652
Jul 17, 2026	205.62	207.14	203.45	206.86	205.77	2.75%	2,363,338
Jul 16, 2026	198.31	202.72	197.62	201.32	200.26	2.63%	2,627,834
Jul 15, 2026	200.36	200.46	194.20	196.16	195.12	-2.63%	2,471,343
Jul 14, 2026	200.00	201.66	198.46	201.45	200.39	1.59%	2,853,348
Jul 13, 2026	192.24	198.58	191.12	198.29	197.24	5.27%	3,092,127
Jul 10, 2026	191.84	193.04	186.09	188.36	187.37	-0.77%	2,664,498
Jul 9, 2026	188.98	190.66	187.22	189.82	188.82	1.07%	2,599,507
Jul 8, 2026	182.44	189.87	181.62	187.81	186.82	5.02%	3,817,292
Jul 7, 2026	178.57	180.89	175.88	178.84	177.90	0.85%	2,516,789
Jul 6, 2026	175.44	179.24	175.44	177.33	176.39	0.52%	1,921,339
Jul 2, 2026	176.00	179.16	174.59	176.42	175.49	1.10%	1,957,660
Jul 1, 2026	169.71	174.59	169.69	174.50	173.58	3.22%	2,481,464
Jun 30, 2026	175.08	175.63	168.83	169.05	168.16	-2.87%	3,668,122
Jun 29, 2026	173.99	177.99	173.58	174.05	173.13	1.40%	2,680,616
Jun 26, 2026	171.00	173.61	170.75	171.65	170.74	-0.06%	3,027,489
Jun 25, 2026	166.92	173.03	166.87	171.76	170.85	1.85%	2,785,539
Jun 24, 2026	167.38	170.25	165.47	168.64	167.75	-1.00%	3,363,944
Jun 23, 2026	168.50	171.81	166.96	170.34	169.44	1.15%	3,320,204
Jun 22, 2026	166.32	169.14	164.81	168.41	167.52	1.37%	3,796,780
Jun 18, 2026	165.69	167.00	164.10	166.14	165.26	-0.62%	5,626,599
Jun 17, 2026	171.65	171.94	166.91	167.17	166.29	-2.81%	4,311,264
Jun 16, 2026	170.65	173.04	170.41	172.00	171.09	-0.73%	1,802,858
Jun 15, 2026	173.59	174.50	171.02	173.26	172.35	-3.45%	3,029,347
Jun 12, 2026	177.61	181.87	176.71	179.45	178.50	0.76%	2,706,708
Jun 11, 2026	185.28	185.75	177.87	178.10	177.16	-1.99%	2,035,295