Phillips 66 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	117.38	117.38	117.38	117.38	117.38	3.99%	-
Sep 23, 2025	112.88	112.88	112.88	112.88	112.88	1.66%	-
Sep 22, 2025	110.38	111.04	110.38	111.04	111.04	1.33%	8
Sep 19, 2025	109.58	109.58	109.58	109.58	109.58	-2.14%	-
Sep 18, 2025	111.98	111.98	111.98	111.98	111.98	-0.78%	-
Sep 17, 2025	112.86	112.86	112.86	112.86	112.86	0.21%	-
Sep 16, 2025	112.40	112.62	112.40	112.62	112.62	1.06%	1
Sep 15, 2025	111.60	111.60	111.44	111.44	111.44	-0.89%	2
Sep 12, 2025	112.44	112.44	112.44	112.44	112.44	-0.69%	-
Sep 11, 2025	113.22	113.22	113.22	113.22	113.22	2.72%	-
Sep 10, 2025	110.22	110.22	110.22	110.22	110.22	-2.08%	-
Sep 9, 2025	112.56	112.56	112.56	112.56	112.56	0.93%	-
Sep 8, 2025	111.52	111.52	111.52	111.52	111.52	0.56%	-
Sep 5, 2025	110.90	110.90	110.90	110.90	110.90	20.53%	-
Apr 30, 2025	92.01	92.01	92.01	92.01	92.01	-0.57%	-
Apr 29, 2025	92.54	92.54	92.54	92.54	92.54	0.41%	-
Apr 28, 2025	91.02	92.16	90.73	92.16	92.16	2.14%	112
Apr 25, 2025	91.24	91.24	90.23	90.23	90.23	-1.81%	21
Apr 24, 2025	90.11	91.89	90.11	91.89	91.89	1.88%	26
Apr 23, 2025	90.12	90.19	89.48	90.19	90.19	3.55%	710
Apr 22, 2025	85.47	87.10	85.47	87.10	87.10	-0.68%	113
Apr 17, 2025	87.70	87.70	87.70	87.70	87.70	1.24%	-
Apr 16, 2025	86.31	86.63	85.91	86.63	86.63	-0.36%	106
Apr 15, 2025	87.32	87.35	85.18	86.94	86.94	1.35%	517
Apr 14, 2025	85.26	86.90	85.26	85.78	85.78	3.29%	151
Apr 11, 2025	84.12	85.18	83.05	83.05	83.05	-2.81%	134
Apr 10, 2025	94.16	94.16	85.45	85.45	85.45	1.97%	157
Apr 9, 2025	84.20	87.11	83.80	83.80	83.80	-6.67%	39
Apr 8, 2025	89.55	90.77	88.64	89.79	89.79	0.96%	26
Apr 7, 2025	88.30	88.94	87.72	88.94	88.94	-22.09%	324
Apr 2, 2025	114.16	114.16	114.16	114.16	114.16	1.19%	-
Apr 1, 2025	115.34	115.34	112.82	112.82	112.82	-1.40%	2
Mar 31, 2025	110.40	114.42	110.40	114.42	114.42	-1.58%	287