Phillips 66$202.28IMO · AMEX
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $123.88 | $128.64 | $122.36 | $127.42 | +0.85% | 752.71K |
| Aug 3, 2026 | $125.78 | $127.71 | $125.70 | $126.35 | -2.49% | 542.71K |
| Jul 31, 2026 | $129.44 | $129.96 | $124.65 | $129.57 | +0.60% | 947.66K |
| Jul 30, 2026 | $127.19 | $129.75 | $127.19 | $128.80 | 0.00% | 615.88K |
| Jul 29, 2026 | $128.59 | $129.61 | $127.85 | $128.80 | +2.44% | 533.11K |
| Jul 28, 2026 | $125.83 | $127.13 | $124.01 | $125.73 | -0.05% | 592.21K |
| Jul 27, 2026 | $125.68 | $127.47 | $124.96 | $125.79 | -2.09% | 396.39K |
| Jul 24, 2026 | $128.55 | $129.59 | $127.44 | $128.48 | -0.27% | 485.92K |
| Jul 23, 2026 | $127.62 | $129.45 | $126.68 | $128.83 | +2.51% | 509.90K |
| Jul 22, 2026 | $125.87 | $127.52 | $125.48 | $125.68 | +1.18% | 414.19K |
| Jul 21, 2026 | $123.21 | $124.52 | $122.70 | $124.22 | +1.19% | 421.64K |
| Jul 20, 2026 | $121.85 | $123.40 | $120.96 | $122.76 | +0.20% | 379.29K |
| Jul 17, 2026 | $120.91 | $122.72 | $120.73 | $122.52 | +2.30% | 387.95K |
| Jul 16, 2026 | $120.45 | $121.00 | $118.77 | $119.77 | -0.54% | 458.33K |
| Jul 15, 2026 | $122.69 | $123.09 | $119.37 | $120.42 | -1.71% | 426.85K |
| Jul 14, 2026 | $124.78 | $125.92 | $122.02 | $122.52 | -0.91% | 517.11K |
| Jul 13, 2026 | $122.50 | $124.64 | $122.42 | $123.64 | +2.60% | 509.38K |
| Jul 10, 2026 | $120.63 | $121.83 | $119.86 | $120.51 | +0.43% | 385.10K |
| Jul 9, 2026 | $120.43 | $121.12 | $119.75 | $120.00 | -1.04% | 515.84K |
| Jul 8, 2026 | $118.63 | $121.27 | $117.28 | $121.26 | +4.02% | 695.85K |
| Jul 7, 2026 | $113.85 | $117.46 | $113.76 | $116.57 | +3.31% | 715.70K |
| Jul 6, 2026 | $113.60 | $115.08 | $112.42 | $112.83 | -0.83% | 828.47K |
| Jul 2, 2026 | $112.24 | $113.86 | $110.92 | $113.77 | +2.50% | 514.08K |
| Jul 1, 2026 | $111.30 | $112.87 | $110.36 | $110.99 | -0.92% | 330.39K |
| Jun 30, 2026 | $113.34 | $114.34 | $111.65 | $112.02 | -1.09% | 405.64K |
| Jun 29, 2026 | $113.38 | $114.89 | $112.88 | $113.25 | +0.01% | 796.25K |
| Jun 26, 2026 | $112.36 | $113.93 | $112.26 | $113.24 | -0.04% | 754.10K |
| Jun 25, 2026 | $112.14 | $113.98 | $112.14 | $113.28 | +0.69% | 316.79K |
| Jun 24, 2026 | $112.76 | $113.28 | $111.68 | $112.50 | -1.87% | 560.15K |
| Jun 23, 2026 | $114.23 | $115.15 | $112.94 | $114.64 | +0.55% | 483.61K |
| Jun 22, 2026 | $112.55 | $114.13 | $111.32 | $114.01 | +1.30% | 492.36K |
| Jun 18, 2026 | $113.51 | $113.53 | $109.61 | $112.55 | -1.44% | 788.98K |
| Jun 17, 2026 | $117.74 | $118.15 | $113.65 | $114.19 | -3.16% | 450.96K |
| Jun 16, 2026 | $118.80 | $119.81 | $117.38 | $117.92 | -1.90% | 722.10K |
| Jun 15, 2026 | $117.30 | $120.37 | $115.63 | $120.20 | -0.90% | 705.41K |
| Jun 12, 2026 | $120.15 | $122.34 | $119.48 | $121.29 | +0.26% | 314.28K |
| Jun 11, 2026 | $121.41 | $123.72 | $120.71 | $120.97 | +0.59% | 1.13M |
| Jun 10, 2026 | $119.99 | $122.54 | $119.99 | $120.26 | +1.08% | 605.97K |
| Jun 9, 2026 | $122.43 | $122.69 | $117.98 | $118.98 | -2.91% | 657.52K |
| Jun 8, 2026 | $122.94 | $125.15 | $122.18 | $122.55 | +0.68% | 508.80K |
| Jun 5, 2026 | $126.59 | $126.59 | $121.61 | $121.72 | -4.08% | 392.26K |
| Jun 4, 2026 | $124.68 | $127.40 | $124.24 | $126.90 | +0.50% | 396.88K |
| Jun 3, 2026 | $125.37 | $127.68 | $124.50 | $126.27 | +1.49% | 451.53K |
| Jun 2, 2026 | $120.47 | $125.04 | $120.47 | $124.42 | +3.00% | 439.88K |
| Jun 1, 2026 | $120.38 | $122.71 | $119.08 | $120.80 | +1.75% | 1.04M |
| May 29, 2026 | $121.14 | $122.35 | $117.80 | $118.72 | -3.24% | 1.31M |
| May 28, 2026 | $125.62 | $125.88 | $122.34 | $122.69 | -1.53% | 741.90K |
| May 27, 2026 | $126.58 | $126.58 | $124.44 | $124.59 | -3.43% | 596.91K |
| May 26, 2026 | $131.50 | $131.80 | $128.60 | $129.01 | -3.14% | 1.11M |
| May 22, 2026 | $133.38 | $134.82 | $132.38 | $133.19 | -0.52% | 361.67K |
| May 21, 2026 | $135.03 | $135.35 | $132.27 | $133.88 | +0.03% | 496.88K |
| May 20, 2026 | $137.08 | $138.18 | $133.64 | $133.84 | -2.80% | 539.56K |
| May 19, 2026 | $138.48 | $139.44 | $136.01 | $137.70 | -0.46% | 477.40K |
| May 18, 2026 | $134.56 | $138.91 | $133.90 | $138.33 | 0.00% | 342.55K |
| May 15, 2026 | $134.56 | $138.91 | $133.90 | $138.33 | +4.49% | 392.23K |
| May 14, 2026 | $131.44 | $132.85 | $130.47 | $132.39 | +0.55% | 351.89K |
| May 13, 2026 | $132.74 | $133.95 | $130.88 | $131.67 | -1.31% | 413.63K |
| May 12, 2026 | $131.25 | $133.63 | $130.40 | $133.42 | +2.45% | 509.01K |
| May 11, 2026 | $128.37 | $130.52 | $127.53 | $130.23 | +2.56% | 523.76K |
| May 8, 2026 | $125.69 | $127.93 | $124.31 | $126.98 | — | 591.68K |
