Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	174.82	177.82	172.00	174.95	-	-0.27%	1,456
May 12, 2026	176.84	177.65	175.10	175.43	175.43	0.04%	2,981,799
May 11, 2026	173.51	176.34	171.56	175.36	175.36	2.21%	1,853,516
May 8, 2026	168.08	171.96	166.82	171.56	171.56	1.93%	2,525,303
May 7, 2026	168.39	170.21	165.44	168.31	168.31	-1.99%	2,288,197
May 6, 2026	173.55	175.45	169.89	171.72	171.72	-4.74%	2,305,464
May 5, 2026	178.76	181.41	177.93	180.26	180.26	1.00%	1,683,048
May 4, 2026	176.18	180.67	175.13	178.47	178.47	1.29%	2,368,396
May 1, 2026	178.00	180.25	172.78	176.19	176.19	-1.65%	2,364,684
Apr 30, 2026	172.58	179.38	171.48	179.15	179.15	3.26%	3,544,731
Apr 29, 2026	165.15	177.16	165.00	173.49	173.49	5.06%	3,707,163
Apr 28, 2026	166.76	167.20	164.56	165.13	165.13	0.63%	2,795,416
Apr 27, 2026	163.25	166.98	163.13	164.10	164.10	0.77%	2,770,478
Apr 24, 2026	161.00	162.96	160.05	162.85	162.85	2.08%	2,427,111
Apr 23, 2026	161.43	162.57	158.00	159.53	159.53	-0.70%	2,271,374
Apr 22, 2026	160.76	161.85	159.81	160.65	160.65	0.80%	1,941,407
Apr 21, 2026	157.55	160.08	155.58	159.38	159.38	2.33%	1,802,204
Apr 20, 2026	155.83	157.12	154.64	155.75	155.75	-0.40%	2,105,579
Apr 17, 2026	157.08	158.44	153.58	156.37	156.37	-4.26%	3,681,921
Apr 16, 2026	161.90	165.03	161.88	163.33	163.33	1.17%	2,478,498
Apr 15, 2026	157.90	161.86	156.91	161.44	161.44	1.69%	2,309,421
Apr 14, 2026	159.37	160.24	157.17	158.76	158.76	-1.02%	2,378,183
Apr 13, 2026	161.06	162.64	158.40	160.40	160.40	0.72%	3,220,460
Apr 10, 2026	160.19	161.60	156.52	159.25	159.25	-1.13%	2,924,390
Apr 9, 2026	168.01	170.00	159.90	161.07	161.07	-4.13%	3,305,226
Apr 8, 2026	166.70	168.85	163.17	168.00	168.00	-3.84%	3,779,523
Apr 7, 2026	172.10	177.15	171.51	174.70	174.70	-1.48%	3,156,955
Apr 6, 2026	175.47	177.36	173.67	177.33	177.33	0.64%	2,221,558
Apr 2, 2026	180.64	181.29	174.82	176.21	176.21	0.32%	2,943,711
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