Phillips 66 historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	292.00	293.00	278.08	284.63	284.63	2,035,768
2026-10-21	289.97	293.62	285.71	290.07	290.07	1,982,500
2026-10-20	291.65	292.95	285.20	291.03	291.03	2,191,700
2026-10-19	293.17	299.39	288.73	290.55	290.55	1,885,600
2026-10-16	291.94	295.41	288.27	293.17	293.17	2,645,700
2026-10-15	294.99	296.20	286.40	289.20	289.20	2,486,100
2026-10-14	294.00	297.42	289.78	297.29	297.29	2,763,100
2026-10-13	285.00	292.88	283.66	292.73	292.73	2,608,700
2026-10-12	282.65	285.75	279.04	281.47	281.47	1,612,000
2026-10-09	279.83	286.57	276.71	278.18	278.18	2,835,300
2026-10-08	274.89	282.64	274.04	281.60	281.60	2,379,000
2026-10-07	271.84	275.80	270.48	271.62	271.62	1,844,200
2026-10-06	266.75	271.82	266.27	269.79	269.79	1,608,500
2026-10-05	264.60	271.49	262.03	269.72	269.72	2,004,400
2026-10-02	261.52	267.27	255.80	264.58	264.58	2,056,600
2026-10-01	253.25	264.43	252.54	264.23	264.23	2,529,500
2026-09-30	256.92	260.35	254.79	255.31	255.31	2,521,700
2026-09-29	250.00	252.95	248.51	252.25	252.25	2,189,600
2026-09-28	257.20	259.11	251.64	253.55	253.55	3,596,100
2026-09-25	252.68	257.31	250.09	255.75	255.75	3,318,400
2026-09-24	258.70	263.45	255.62	255.87	255.87	2,750,600
2026-09-23	259.15	263.82	250.26	256.48	256.48	4,353,200
2026-09-22	256.88	264.59	254.57	256.78	256.78	4,176,400

Page 1 of 1 · 23 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.