Phillips 66$202.28SLB · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $48.82 | $50.92 | $48.82 | $50.81 | +3.04% | 11.28M |
| Aug 3, 2026 | $49.02 | $49.75 | $48.30 | $49.31 | -0.56% | 13.00M |
| Jul 31, 2026 | $49.44 | $49.95 | $48.37 | $49.59 | +1.39% | 12.32M |
| Jul 30, 2026 | $49.26 | $49.71 | $48.38 | $48.91 | -0.10% | 11.95M |
| Jul 29, 2026 | $50.78 | $51.32 | $48.96 | $48.96 | -2.04% | 13.76M |
| Jul 28, 2026 | $51.63 | $51.95 | $49.88 | $49.98 | -3.01% | 15.35M |
| Jul 27, 2026 | $52.30 | $53.20 | $51.43 | $51.53 | -1.70% | 16.79M |
| Jul 24, 2026 | $50.07 | $52.59 | $49.74 | $52.42 | +11.01% | 28.90M |
| Jul 23, 2026 | $48.05 | $48.63 | $47.15 | $47.22 | -0.94% | 12.44M |
| Jul 22, 2026 | $47.15 | $47.87 | $47.15 | $47.67 | +2.32% | 12.74M |
| Jul 21, 2026 | $46.16 | $46.73 | $45.18 | $46.59 | +0.43% | 19.13M |
| Jul 20, 2026 | $47.00 | $47.23 | $46.31 | $46.39 | -1.28% | 11.75M |
| Jul 17, 2026 | $47.00 | $47.29 | $46.43 | $46.99 | -0.19% | 12.93M |
| Jul 16, 2026 | $47.24 | $47.74 | $46.85 | $47.08 | -0.99% | 6.56M |
| Jul 15, 2026 | $47.70 | $48.03 | $46.83 | $47.55 | +0.02% | 8.80M |
| Jul 14, 2026 | $48.10 | $48.46 | $47.16 | $47.54 | +0.38% | 9.41M |
| Jul 13, 2026 | $48.37 | $48.73 | $47.30 | $47.36 | -0.84% | 8.03M |
| Jul 10, 2026 | $47.40 | $48.04 | $47.33 | $47.76 | +1.10% | 7.57M |
| Jul 9, 2026 | $47.38 | $47.55 | $46.96 | $47.24 | -0.40% | 10.89M |
| Jul 8, 2026 | $46.71 | $47.62 | $46.71 | $47.43 | +2.18% | 17.37M |
| Jul 7, 2026 | $46.07 | $46.78 | $45.83 | $46.42 | +1.53% | 10.38M |
| Jul 6, 2026 | $44.76 | $46.07 | $44.75 | $45.72 | +1.31% | 10.60M |
| Jul 2, 2026 | $45.37 | $45.56 | $44.59 | $45.13 | +0.09% | 11.68M |
| Jul 1, 2026 | $46.36 | $46.36 | $45.08 | $45.09 | -3.01% | 16.05M |
| Jun 30, 2026 | $46.89 | $47.13 | $46.17 | $46.49 | +0.24% | 14.32M |
| Jun 29, 2026 | $46.92 | $47.29 | $46.24 | $46.38 | -1.32% | 8.19M |
| Jun 26, 2026 | $46.71 | $47.41 | $46.56 | $47.00 | -0.89% | 16.85M |
| Jun 25, 2026 | $46.58 | $47.48 | $46.42 | $47.42 | +1.74% | 21.64M |
| Jun 24, 2026 | $46.90 | $46.95 | $45.87 | $46.61 | -2.47% | 28.11M |
| Jun 23, 2026 | $47.40 | $48.26 | $47.07 | $47.79 | -0.33% | 28.65M |
| Jun 22, 2026 | $48.40 | $48.69 | $47.24 | $47.95 | -0.29% | 23.28M |
| Jun 18, 2026 | $50.10 | $50.22 | $47.61 | $48.09 | -4.45% | 41.86M |
| Jun 17, 2026 | $52.88 | $53.14 | $50.13 | $50.33 | -5.16% | 19.77M |
| Jun 16, 2026 | $53.85 | $54.37 | $53.00 | $53.07 | -1.19% | 15.34M |
| Jun 15, 2026 | $55.37 | $55.66 | $53.52 | $53.71 | -4.40% | 15.24M |
| Jun 12, 2026 | $56.49 | $56.87 | $55.69 | $56.18 | +0.32% | 11.98M |
| Jun 11, 2026 | $55.74 | $56.50 | $54.96 | $56.00 | +0.88% | 10.57M |
| Jun 10, 2026 | $55.99 | $56.77 | $55.23 | $55.51 | -0.61% | 11.85M |
| Jun 9, 2026 | $56.75 | $56.90 | $54.45 | $55.85 | -1.24% | 13.09M |
| Jun 8, 2026 | $55.58 | $57.36 | $55.58 | $56.55 | +3.06% | 14.20M |
| Jun 5, 2026 | $57.60 | $57.92 | $54.49 | $54.87 | -5.41% | 10.06M |
| Jun 4, 2026 | $56.99 | $58.12 | $56.10 | $58.01 | +2.04% | 9.98M |
| Jun 3, 2026 | $56.00 | $57.26 | $55.66 | $56.85 | +0.51% | 11.39M |
| Jun 2, 2026 | $54.84 | $56.75 | $54.62 | $56.56 | +3.31% | 11.98M |
| Jun 1, 2026 | $55.04 | $55.21 | $53.97 | $54.75 | +0.37% | 12.98M |
| May 29, 2026 | $54.81 | $55.17 | $54.36 | $54.55 | -1.03% | 31.22M |
| May 28, 2026 | $56.13 | $56.18 | $54.32 | $55.12 | -2.44% | 14.10M |
| May 27, 2026 | $57.05 | $57.20 | $55.66 | $56.50 | -2.55% | 16.21M |
| May 26, 2026 | $57.20 | $58.82 | $57.04 | $57.98 | +1.22% | 13.45M |
| May 22, 2026 | $57.13 | $57.88 | $56.34 | $57.28 | +0.05% | 10.20M |
| May 21, 2026 | $57.52 | $57.66 | $56.61 | $57.25 | -0.05% | 18.03M |
| May 20, 2026 | $56.87 | $57.70 | $56.60 | $57.28 | +0.90% | 11.13M |
| May 19, 2026 | $57.23 | $57.67 | $56.42 | $56.77 | -0.66% | 11.61M |
| May 18, 2026 | $55.15 | $57.59 | $55.11 | $57.15 | +3.20% | 11.46M |
| May 15, 2026 | $55.47 | $55.96 | $55.23 | $55.38 | -0.66% | 10.57M |
| May 14, 2026 | $55.40 | $55.99 | $55.28 | $55.75 | +0.67% | 5.19M |
| May 13, 2026 | $55.77 | $55.83 | $54.66 | $55.38 | -0.47% | 13.67M |
| May 12, 2026 | $55.26 | $56.26 | $54.72 | $55.64 | +1.29% | 10.05M |
| May 11, 2026 | $53.67 | $55.07 | $53.64 | $54.93 | +3.12% | 9.51M |
| May 8, 2026 | $53.18 | $53.89 | $52.73 | $53.27 | — | 10.53M |
