Explain this page
Arphra AIPlain-English read on Phillips 66’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 179.54 | 183.20 | 179.27 | 182.56 | 182.56 | 182.56 | 0.00% | 1,309,328 |
| May 04, 2026 | 176.18 | 180.46 | 175.13 | 180.46 | 180.46 | 179.19 | -0.70% | 627,048 |
| May 01, 2026 | 178.00 | 180.25 | 172.78 | 176.19 | 176.19 | 174.95 | -0.70% | 2,431,721 |
| Apr 30, 2026 | 172.58 | 179.38 | 171.48 | 179.15 | 179.15 | 177.89 | -0.70% | 3,613,548 |
| Apr 29, 2026 | 165.15 | 177.16 | 165.00 | 173.49 | 173.49 | 172.27 | -0.70% | 3,756,734 |
| Apr 28, 2026 | 166.76 | 167.20 | 164.56 | 165.13 | 165.13 | 163.97 | -0.70% | 2,828,900 |
| Apr 27, 2026 | 163.25 | 166.98 | 163.13 | 164.10 | 164.10 | 162.95 | -0.70% | 2,771,426 |
| Apr 24, 2026 | 161.00 | 162.96 | 160.05 | 162.85 | 162.85 | 161.70 | -0.70% | 2,434,498 |
| Apr 23, 2026 | 161.43 | 162.57 | 158.00 | 159.53 | 159.53 | 158.41 | -0.70% | 2,287,100 |
| Apr 22, 2026 | 160.76 | 161.85 | 159.81 | 160.65 | 160.65 | 159.52 | -0.70% | 1,945,784 |
| Apr 21, 2026 | 157.55 | 160.08 | 155.58 | 159.38 | 159.38 | 158.26 | -0.70% | 1,807,446 |
| Apr 20, 2026 | 155.83 | 157.12 | 154.64 | 155.75 | 155.75 | 154.65 | -0.70% | 2,119,600 |
| Apr 17, 2026 | 157.08 | 158.44 | 153.58 | 156.37 | 156.37 | 155.27 | -0.70% | 3,694,416 |
| Apr 16, 2026 | 161.90 | 165.03 | 161.88 | 163.33 | 163.33 | 162.18 | -0.70% | 2,480,744 |
| Apr 15, 2026 | 157.90 | 161.86 | 156.91 | 161.44 | 161.44 | 160.30 | -0.70% | 2,311,457 |
| Apr 14, 2026 | 159.37 | 160.24 | 157.17 | 158.76 | 158.76 | 157.64 | -0.70% | 2,481,173 |
| Apr 13, 2026 | 161.06 | 162.64 | 158.40 | 160.40 | 160.40 | 159.27 | -0.70% | 3,222,139 |
| Apr 10, 2026 | 160.19 | 161.60 | 156.52 | 159.25 | 159.25 | 158.13 | -0.70% | 2,927,100 |
| Apr 09, 2026 | 168.01 | 170.00 | 159.90 | 161.07 | 161.07 | 159.94 | -0.70% | 3,309,700 |
| Apr 08, 2026 | 166.70 | 168.85 | 163.17 | 168.00 | 168.00 | 166.82 | -0.70% | 3,781,849 |
| Apr 07, 2026 | 172.10 | 177.15 | 171.51 | 174.70 | 174.70 | 173.47 | -0.70% | 3,815,600 |
| Apr 06, 2026 | 175.47 | 177.36 | 173.67 | 177.33 | 177.33 | 176.08 | -0.70% | 2,247,700 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.