Phillips 66 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	287.19	289.37	278.00	284.29	284.29	1,361
2026-10-22	295.07	300.00	278.13	282.19	282.19	1,251
2026-10-21	292.50	299.89	286.00	289.16	289.16	1,246
2026-10-20	289.80	297.29	285.22	291.73	291.73	1,726
2026-10-19	299.98	299.98	286.00	291.79	291.79	1,000
2026-10-16	290.09	295.00	284.84	293.18	293.18	1,931
2026-10-15	298.43	302.25	289.15	290.26	290.26	2,301
2026-10-14	294.24	300.00	289.73	295.27	295.27	1,564
2026-10-13	285.00	291.16	278.20	291.11	291.11	1,022
2026-10-12	279.72	287.00	276.00	280.08	280.08	1,107
2026-10-09	284.00	286.39	276.00	283.93	283.93	1,903
2026-10-08	276.04	280.95	270.00	280.40	280.40	1,652
2026-10-07	266.00	276.00	265.55	270.82	270.82	899
2026-10-06	270.70	279.17	265.00	270.38	270.38	2,525
2026-10-05	265.91	271.31	256.65	271.26	271.26	2,093
2026-10-02	264.23	266.86	254.05	266.71	266.71	2,366
2026-10-01	256.99	264.22	249.18	263.57	263.57	1,111
2026-09-30	255.58	259.47	247.04	259.19	259.19	824
2026-09-29	254.65	254.65	247.00	252.20	252.20	883
2026-09-28	258.00	265.00	252.38	253.70	253.70	1,217
2026-09-25	256.00	258.00	250.26	253.14	253.14	1,871

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.