Daily trading records

Phillips 66 Historical Stock Prices by Trading Day

Phillips 66 daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for Phillips 66.

The verified trading-day record runs from June 8, 2026 through September 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Phillips 66 email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Phillips 66's price trend and period performance.

The chart connects verified session closes from June 5, 2026 through September 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+6.38%

From the August 25, 2026 close of $236.90 to $252.02 on September 1, 2026.

20-session performance

+22.41%

From the August 4, 2026 close of $205.89 to $252.02 on September 1, 2026.

60-session performance

+37.66%

From the June 5, 2026 close of $183.08 to $252.02 on September 1, 2026.

Phillips 66 Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$251.66$252.05$247.135$252.023,099,716+$5.44 (+2.21%)
$248.12$250.66$243.15$246.584,442,592+$2.57 (+1.05%)
$241.22$244.655$239.87$244.011,729,185+$4.20 (+1.75%)
$242.53$244.65$237.125$239.812,420,609-$2.42 (-1.00%)
$234.06$244.15$233.55$242.232,235,653+$5.33 (+2.25%)
$239.50$242.00$236.56$236.902,176,554-$5.06 (-2.09%)
$241.10$246.00$239.505$241.962,301,491-$0.91 (-0.37%)
$240.28$244.47$240.00$242.872,653,862+$2.87 (+1.20%)
$243.26$246.95$239.28$240.003,109,844-$2.29 (-0.95%)
$244.24$244.7323$240.2201$242.292,997,994-$1.20 (-0.49%)
$240.00$243.60$238.20$243.493,108,145+$2.94 (+1.22%)
$234.50$240.67$232.96$240.553,820,902+$6.94 (+2.97%)
$232.66$236.14$229.4175$233.612,654,166+$1.00 (+0.43%)
$223.97$232.89$223.42$232.612,392,518+$7.03 (+3.12%)
$221.23$226.60$221.23$225.582,575,605+$1.22 (+0.54%)
$215.00$224.68$214.205$224.362,913,852+$8.84 (+4.10%)
$207.91$215.85$206.97$215.523,081,315+$11.61 (+5.69%)
$202.44$206.04$200.50$203.912,909,278-$1.61 (-0.78%)
$208.97$210.28$201.25$205.522,547,881+$2.97 (+1.47%)
$209.82$211.43$200.31$202.553,834,182-$3.34 (-1.62%)
$202.43$206.84$200.60$205.893,489,945-$0.30 (-0.15%)
$209.15$211.59$205.06$206.191,992,179-$5.49 (-2.59%)
$213.50$213.99$208.86$211.682,913,538+$1.08 (+0.51%)
$205.00$211.68$203.91$210.601,982,902+$3.79 (+1.83%)
$210.00$211.656$206.00$206.812,271,114+$0.96 (+0.47%)
$208.49$210.11$205.18$205.852,093,098-$1.97 (-0.95%)
$203.90$208.95$200.80$207.821,935,722+$1.05 (+0.51%)
$206.21$210.635$205.35$206.771,664,715-$0.21 (-0.10%)
$214.58$215.31$205.755$206.983,809,028-$4.43 (-2.10%)
$216.00$216.08$210.27$211.412,584,333-$0.86 (-0.41%)
$210.88$212.39$209.38$212.272,241,421+$3.47 (+1.66%)
$206.07$211.045$206.07$208.802,119,653+$1.94 (+0.94%)
$205.62$207.14$203.45$206.862,363,339+$5.54 (+2.75%)
$198.31$202.72$197.62$201.322,627,835+$5.16 (+2.63%)
$200.36$200.455$194.20$196.162,471,343-$5.29 (-2.63%)
$200.00$201.655$198.46$201.452,853,347+$3.16 (+1.59%)
$192.24$198.58$191.12$198.293,092,127+$9.93 (+5.27%)
$191.84$193.04$186.085$188.362,664,499-$1.46 (-0.77%)
$188.98$190.66$187.22$189.822,599,508+$2.01 (+1.07%)
$182.435$189.873$181.62$187.813,817,292+$8.97 (+5.02%)
$178.57$180.89$175.88$178.842,516,789+$1.51 (+0.85%)
$175.44$179.24$175.44$177.331,921,340+$0.91 (+0.52%)
$176.00$179.16$174.59$176.421,957,660+$1.92 (+1.10%)
$169.71$174.59$169.685$174.502,481,466+$5.45 (+3.22%)
$175.075$175.63$168.83$169.053,668,123-$5.00 (-2.87%)
$173.99$177.99$173.58$174.052,680,617+$2.40 (+1.40%)
$171.00$173.61$170.75$171.653,027,490-$0.11 (-0.06%)
$166.92$173.03$166.87$171.762,785,540+$3.12 (+1.85%)
$167.38$170.25$165.47$168.643,363,947-$1.70 (-1.00%)
$168.50$171.81$166.9554$170.343,320,204+$1.93 (+1.15%)
$166.32$169.135$164.81$168.413,796,780+$2.27 (+1.37%)
$165.69$167.00$164.10$166.145,626,600-$1.03 (-0.62%)
$171.65$171.94$166.91$167.174,311,265-$4.83 (-2.81%)
$170.65$173.04$170.41$172.001,802,859-$1.26 (-0.73%)
$173.59$174.50$171.02$173.263,029,348-$6.19 (-3.45%)
$177.61$181.87$176.705$179.452,706,708+$1.35 (+0.76%)
$185.28$185.75$177.87$178.102,035,295-$3.62 (-1.99%)
$180.875$185.98$179.70$181.722,029,322+$2.72 (+1.52%)
$182.11$182.99$176.961$179.001,682,402-$4.42 (-2.41%)
$185.03$188.00$182.16$183.421,938,080+$0.34 (+0.19%)

Verified data

Trading days shown
60
Coverage start
June 8, 2026
Coverage end
September 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Phillips 66 company profile.Review Phillips 66 valuation and profitability metrics.Review Phillips 66 analyst price targets.

Read the frequently asked questions.

What is Phillips 66's latest verified closing price?

Phillips 66 closed at $252.02 on September 1, 2026.

What period does Phillips 66's price history cover?

The page shows 60 verified sessions from June 8, 2026 through September 1, 2026.

What data is included in Phillips 66's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Phillips 66's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Phillips 66's daily prices?

Daily aggregate prices are provided by Polygon.