Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	213.50	213.99	208.86	211.68	211.68	0.51%	2,886,755
Jul 30, 2026	205.00	211.68	203.91	210.60	210.60	1.83%	1,943,087
Jul 29, 2026	210.00	211.66	206.00	206.81	206.81	0.47%	2,203,061
Jul 28, 2026	208.49	210.11	205.18	205.85	205.85	-0.95%	2,079,983
Jul 27, 2026	203.90	208.95	200.80	207.82	207.82	0.51%	1,935,074
Jul 24, 2026	206.21	210.64	205.35	206.77	206.77	-0.10%	1,662,519
Jul 23, 2026	214.58	215.31	205.76	206.98	206.98	-2.10%	3,719,090
Jul 22, 2026	216.00	216.08	210.27	211.41	211.41	-0.41%	2,582,472
Jul 21, 2026	210.88	212.39	209.38	212.27	212.27	1.66%	2,234,352
Jul 20, 2026	206.07	211.05	206.07	208.80	208.80	0.94%	2,052,429
Jul 17, 2026	205.62	207.14	203.45	206.86	206.86	2.75%	2,343,321
Jul 16, 2026	198.31	202.72	197.62	201.32	201.32	2.63%	2,611,329
Jul 15, 2026	200.36	200.46	194.20	196.16	196.16	-2.63%	2,467,864
Jul 14, 2026	200.00	201.66	198.46	201.45	201.45	1.59%	2,635,252
Jul 13, 2026	192.24	198.58	191.12	198.29	198.29	5.27%	3,084,095
Jul 10, 2026	191.84	193.04	186.09	188.36	188.36	-0.77%	2,585,879
Jul 9, 2026	188.98	190.66	187.22	189.82	189.82	1.07%	2,597,251
Jul 8, 2026	182.44	189.87	181.62	187.81	187.81	5.02%	3,750,809
Jul 7, 2026	178.57	180.89	175.88	178.84	178.84	0.85%	2,495,673
Jul 6, 2026	175.44	179.24	175.44	177.33	177.33	0.52%	1,917,678
Jul 2, 2026	176.00	179.16	174.59	176.42	176.42	1.10%	1,902,098
Jul 1, 2026	169.71	174.59	169.69	174.50	174.50	3.22%	2,426,890
Jun 30, 2026	175.08	175.63	168.83	169.05	169.05	-2.87%	3,661,244
Jun 29, 2026	173.99	177.99	173.58	174.05	174.05	1.40%	2,592,719
Jun 26, 2026	171.00	173.61	170.75	171.65	171.65	-0.06%	2,972,861
Jun 25, 2026	166.92	173.03	166.87	171.76	171.76	1.85%	2,772,790
Jun 24, 2026	167.38	170.25	165.47	168.64	168.64	-1.00%	3,352,589
Jun 23, 2026	168.50	171.81	166.96	170.34	170.34	1.15%	3,316,746
Jun 22, 2026	166.32	169.14	164.81	168.41	168.41	1.37%	3,769,161
Jun 18, 2026	165.69	167.00	164.10	166.14	166.14	-0.62%	5,505,548
Jun 17, 2026	171.65	171.94	166.91	167.17	167.17	-2.81%	3,887,619
Jun 16, 2026	170.65	173.04	170.41	172.00	172.00	-0.73%	1,593,470
Jun 15, 2026	173.59	174.50	171.02	173.26	173.26	-3.45%	2,797,465
Jun 12, 2026	177.61	181.87	176.71	179.45	179.45	0.76%	2,531,730
Jun 11, 2026	185.28	185.75	177.87	178.10	178.10	-1.99%	2,009,037
Jun 10, 2026	180.88	185.98	179.70	181.72	181.72	1.52%	2,024,852
Jun 9, 2026	182.11	182.99	176.96	179.00	179.00	-2.41%	1,682,125
Jun 8, 2026	185.03	188.00	182.16	183.42	183.42	0.19%	1,914,054
Jun 5, 2026	183.63	186.05	181.11	183.08	183.08	-0.58%	2,201,287
Jun 4, 2026	182.38	186.19	181.18	184.14	184.14	-0.29%	1,290,073
Jun 3, 2026	184.00	187.52	182.21	184.68	184.68	1.16%	1,817,761
Jun 2, 2026	179.54	183.20	179.27	182.56	182.56	1.29%	1,307,801
Jun 1, 2026	178.00	182.62	177.25	180.24	180.24	2.48%	1,879,402
May 29, 2026	175.97	177.41	174.34	175.88	175.88	-0.47%	3,242,931
May 28, 2026	177.25	179.40	176.03	176.71	176.71	1.19%	2,145,193
May 27, 2026	171.35	176.55	170.02	174.63	174.63	0.43%	2,366,352
May 26, 2026	175.70	179.93	173.79	173.88	173.88	-2.14%	1,747,248
May 22, 2026	174.37	178.19	173.51	177.69	177.69	2.09%	1,825,590
May 21, 2026	181.28	181.63	173.23	174.05	174.05	-2.95%	2,649,156
May 20, 2026	182.95	184.72	177.30	179.34	179.34	-1.67%	2,240,362