Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	160.19	161.60	156.52	159.25	158.10	-1.13%	2,927,059
Apr 9, 2026	168.01	170.00	159.90	161.07	159.91	-4.12%	3,309,653
Apr 8, 2026	166.70	168.85	163.17	168.00	166.79	-3.84%	3,781,849
Apr 7, 2026	172.10	177.15	171.51	174.70	173.44	-1.48%	3,815,599
Apr 6, 2026	175.47	177.36	173.67	177.33	176.05	0.64%	2,247,672
Apr 2, 2026	180.64	181.29	174.82	176.21	174.94	0.32%	2,947,467
Apr 1, 2026	180.01	181.26	173.15	175.64	174.37	-3.59%	5,706,991
Mar 31, 2026	185.02	187.37	178.63	182.18	180.87	-1.42%	4,551,745
Mar 30, 2026	189.50	190.61	184.75	184.81	183.48	-1.84%	2,805,294
Mar 27, 2026	183.26	188.53	181.96	188.28	186.92	2.32%	3,568,429
Mar 26, 2026	181.36	187.57	181.31	184.01	182.68	1.50%	3,276,081
Mar 25, 2026	181.90	185.23	179.76	181.29	179.98	-1.54%	2,658,212
Mar 24, 2026	178.78	185.37	178.26	184.12	182.79	4.16%	4,235,516
Mar 23, 2026	171.12	178.59	171.00	176.76	175.49	0.74%	3,061,111