Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	266.10	266.53	257.35	264.90	264.90	0.76%	3,006,422
Nov 12, 2026	260.10	265.81	257.64	262.91	262.91	1.64%	2,758,567
Nov 11, 2026	254.85	258.78	252.54	258.68	258.68	3.18%	3,611,327
Nov 10, 2026	246.31	251.01	243.60	250.70	250.70	-0.92%	3,226,960
Nov 9, 2026	243.89	253.48	240.93	253.02	253.02	2.97%	3,158,125
Nov 6, 2026	248.69	250.24	243.02	245.72	245.72	-0.53%	3,069,372
Nov 5, 2026	261.50	263.65	246.57	247.04	247.04	-4.85%	5,086,967
Nov 4, 2026	267.51	269.95	251.13	259.63	259.63	-4.53%	5,474,208
Nov 3, 2026	273.78	279.63	271.46	271.94	271.94	-1.13%	2,898,971
Nov 2, 2026	280.33	283.47	274.38	275.04	275.04	-2.75%	3,910,542
Oct 30, 2026	276.20	284.48	275.50	282.83	282.83	3.37%	3,682,789
Oct 29, 2026	278.63	278.63	268.84	273.61	273.61	-0.05%	3,167,035
Oct 28, 2026	270.53	275.11	267.05	273.76	273.76	1.95%	3,058,050
Oct 27, 2026	286.43	287.88	267.33	268.53	268.53	-7.03%	2,956,638
Oct 26, 2026	283.18	294.50	283.18	288.85	288.85	2.00%	2,269,935
Oct 23, 2026	286.09	287.76	282.03	283.18	283.18	-0.51%	2,767,489
Oct 22, 2026	292.00	293.00	278.08	284.63	284.63	-1.88%	2,036,385
Oct 21, 2026	289.97	293.62	285.71	290.07	290.07	-0.33%	1,983,042
Oct 20, 2026	291.65	292.95	285.20	291.03	291.03	0.17%	2,191,925
Oct 19, 2026	293.17	299.39	288.73	290.55	290.55	-0.89%	1,885,958
Oct 16, 2026	291.94	295.41	288.27	293.17	293.17	1.37%	2,641,984
Oct 15, 2026	294.99	296.20	286.40	289.20	289.20	-2.72%	2,455,155
Oct 14, 2026	294.00	297.42	289.78	297.29	297.29	1.56%	2,735,363
Oct 13, 2026	285.00	292.88	283.66	292.73	292.73	4.00%	2,533,180
Oct 12, 2026	282.65	285.75	279.04	281.47	281.47	1.18%	1,561,821
Oct 9, 2026	279.83	286.57	276.71	278.18	278.18	-1.21%	2,817,032
Oct 8, 2026	274.89	282.64	274.04	281.60	281.60	3.67%	2,369,299
Oct 7, 2026	271.84	275.80	270.48	271.62	271.62	0.68%	1,841,315
Oct 6, 2026	266.75	271.82	266.27	269.79	269.79	0.03%	1,607,677
Oct 5, 2026	264.60	271.49	262.03	269.72	269.72	1.94%	2,004,685
Oct 2, 2026	261.52	267.27	255.80	264.58	264.58	0.13%	2,056,815
Oct 1, 2026	253.25	264.43	252.54	264.23	264.23	3.49%	2,520,411
Sep 30, 2026	256.92	260.35	254.79	255.31	255.31	1.21%	2,491,270
Sep 29, 2026	250.00	252.95	248.51	252.25	252.25	-0.51%	2,187,485
Sep 28, 2026	257.20	259.11	251.64	253.55	253.55	-0.86%	3,584,886
Sep 25, 2026	252.68	257.31	250.09	255.75	255.75	-0.05%	3,274,762
Sep 24, 2026	258.70	263.45	255.62	255.87	255.87	-0.24%	2,733,278
Sep 23, 2026	259.15	263.82	250.26	256.48	256.48	-0.12%	4,303,576
Sep 22, 2026	256.88	264.59	254.57	256.78	256.78	-1.90%	4,117,634
Sep 21, 2026	269.36	275.97	259.50	261.75	261.75	-4.17%	3,326,840
Sep 18, 2026	272.24	277.12	271.42	273.13	273.13	-0.39%	10,037,061
Sep 17, 2026	261.44	274.21	260.50	274.21	274.21	3.62%	3,562,600
Sep 16, 2026	260.46	267.29	259.36	264.63	264.63	-0.11%	2,668,917
Sep 15, 2026	258.12	266.70	257.97	264.93	264.93	3.06%	2,782,284
Sep 14, 2026	263.10	264.86	253.41	257.06	257.06	-0.93%	3,417,270
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