Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	258.63	265.43	258.50	259.47	259.47	0.37%	2,579,880
Sep 10, 2026	263.76	263.76	257.86	258.51	258.51	-0.87%	2,527,895
Sep 9, 2026	262.19	263.66	257.93	260.78	260.78	0.63%	2,159,209
Sep 8, 2026	260.00	261.00	258.30	259.14	259.14	1.59%	2,499,881
Sep 4, 2026	251.78	256.98	248.00	255.09	255.09	0.17%	2,285,019
Sep 3, 2026	255.81	260.68	253.99	254.66	254.66	-0.56%	2,696,438
Sep 2, 2026	250.09	258.48	249.47	256.09	256.09	1.61%	2,860,359
Sep 1, 2026	251.66	252.05	247.14	252.02	252.02	2.21%	3,090,479
Aug 31, 2026	248.12	250.66	243.15	246.58	246.58	1.05%	4,332,535
Aug 28, 2026	241.22	244.66	239.87	244.01	244.01	1.75%	1,727,642
Aug 27, 2026	242.53	244.65	237.13	239.81	239.81	-1.00%	2,414,712
Aug 26, 2026	234.06	244.15	233.55	242.23	242.23	2.25%	2,209,098
Aug 25, 2026	239.50	242.00	236.56	236.90	236.90	-2.09%	2,172,010
Aug 24, 2026	241.10	246.00	239.51	241.96	241.96	-0.37%	1,820,406
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