Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	168.50	169.87	166.96	169.48	-	0.64%	724,501
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
May 19, 2026	181.01	183.70	177.76	182.38	182.38	1.43%	2,842,200
May 18, 2026	173.49	180.07	171.84	179.80	179.80	2.78%	1,984,138
May 15, 2026	173.39	176.54	173.12	176.20	174.93	2.73%	2,066,210
May 14, 2026	172.24	173.60	170.69	171.51	170.27	-0.18%	2,186,443
May 13, 2026	176.16	177.02	170.84	171.82	170.58	-2.06%	3,347,001
May 12, 2026	176.84	177.65	175.10	175.43	174.17	0.04%	3,256,854
May 11, 2026	173.51	176.34	171.56	175.36	174.10	2.21%	2,432,410
May 8, 2026	168.08	171.96	166.82	171.56	170.32	1.93%	2,917,678
May 7, 2026	168.39	170.21	165.44	168.31	167.10	-1.99%	2,477,480
May 6, 2026	173.55	175.45	169.89	171.72	170.48	-4.74%	2,379,379
May 5, 2026	178.76	181.41	177.93	180.26	178.96	1.00%	1,687,776
May 4, 2026	176.18	180.67	175.13	178.47	177.18	1.29%	2,368,941
May 1, 2026	178.00	180.25	172.78	176.19	174.92	-1.65%	2,431,721
Apr 30, 2026	172.58	179.38	171.48	179.15	177.86	3.26%	3,613,548
Apr 29, 2026	165.15	177.16	165.00	173.49	172.24	5.06%	3,756,734
Apr 28, 2026	166.76	167.20	164.56	165.13	163.94	0.63%	2,828,851
Apr 27, 2026	163.25	166.98	163.13	164.10	162.92	0.77%	2,771,426
Apr 24, 2026	161.00	162.96	160.05	162.85	161.68	2.08%	2,434,498
Apr 23, 2026	161.43	162.57	158.00	159.53	158.38	-0.70%	2,287,087
Apr 22, 2026	160.76	161.85	159.81	160.65	159.49	0.80%	1,945,784
Apr 21, 2026	157.55	160.08	155.58	159.38	158.23	2.33%	1,807,446
Apr 20, 2026	155.83	157.12	154.64	155.75	154.63	-0.40%	2,119,584
Apr 17, 2026	157.08	158.44	153.58	156.37	155.24	-4.26%	3,694,416
Apr 16, 2026	161.90	165.03	161.88	163.33	162.15	1.17%	2,480,744
Apr 15, 2026	157.90	161.86	156.91	161.44	160.28	1.69%	2,311,457
Apr 14, 2026	159.37	160.24	157.17	158.76	157.62	-1.02%	2,481,173
Apr 13, 2026	161.06	162.64	158.40	160.40	159.24	0.72%	3,222,139