5 DAY PERFORMANCE
-2.11%
1 MONTH PERFORMANCE
+8.90%
3 MONTH PERFORMANCE
+12.97%
6 MONTH PERFORMANCE
+14.97%
YEAR-TO-DATE PERFORMANCE
+18.16%
1 YEAR PERFORMANCE
+19.67%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/26/2026 | $151.00 | $152.46 (0.97%) | $154.24 | $149.14 | 2.03 M | $61.46 B |
| 02/25/2026 | $154.97 | $151.91 (-1.97%) | $155.28 | $149.73 | 2.86 M | $61.24 B |
| 02/24/2026 | $153.79 | $154.36 (0.37%) | $154.83 | $152.01 | 1.71 M | $62.23 B |
| 02/23/2026 | $154.18 | $154.85 (0.43%) | $157.20 | $152.26 | 2.91 M | $62.42 B |
| 02/20/2026 | $155.03 | $155.75 (0.46%) | $157.05 | $154.00 | 2.60 M | $62.79 B |
| 02/19/2026 | $158.21 | $155.41 (-1.77%) | $159.07 | $155.10 | 2.30 M | $62.65 B |
| 02/18/2026 | $159.72 | $157.40 (-1.45%) | $160.43 | $156.85 | 2.61 M | $63.45 B |
| 02/17/2026 | $160.00 | $158.16 (-1.15%) | $162.26 | $156.31 | 4.10 M | $63.76 B |
| 02/13/2026 | $155.60 | $159.77 (2.68%) | $159.81 | $155.00 | 1.81 M | $64.41 B |
| 02/12/2026 | $161.17 | $156.26 (-3.05%) | $163.79 | $156.07 | 2.28 M | $62.99 B |
| 02/11/2026 | $159.48 | $161.50 (1.27%) | $161.53 | $158.09 | 2.05 M | $65.10 B |
| 02/10/2026 | $157.18 | $157.31 (0.08%) | $157.62 | $155.79 | 1.54 M | $63.42 B |
| 02/09/2026 | $159.00 | $157.50 (-0.94%) | $159.05 | $156.14 | 2.12 M | $63.49 B |
| 02/06/2026 | $154.71 | $157.80 (2%) | $159.15 | $154.70 | 2.41 M | $63.61 B |
| 02/05/2026 | $152.30 | $154.43 (1.4%) | $154.59 | $150.19 | 2.50 M | $62.25 B |
| 02/04/2026 | $150.00 | $154.69 (3.13%) | $155.99 | $148.40 | 4.67 M | $62.36 B |
| 02/03/2026 | $143.25 | $148.09 (3.38%) | $148.10 | $141.44 | 4.26 M | $59.70 B |
| 02/02/2026 | $141.00 | $142.24 (0.88%) | $143.10 | $140.19 | 2.61 M | $57.34 B |
| 01/30/2026 | $143.09 | $143.56 (0.33%) | $143.77 | $140.64 | 1.87 M | $58.07 B |
| 01/29/2026 | $145.00 | $144.08 (-0.63%) | $147.96 | $143.98 | 2.29 M | $58.28 B |
| 01/28/2026 | $141.28 | $142.08 (0.57%) | $142.36 | $139.36 | 1.68 M | $57.47 B |
| 01/27/2026 | $141.50 | $140.01 (-1.05%) | $142.50 | $139.92 | 1.63 M | $56.64 B |
| 01/26/2026 | $143.09 | $140.39 (-1.89%) | $143.25 | $139.95 | 1.34 M | $56.79 B |
| 01/23/2026 | $143.71 | $141.54 (-1.51%) | $146.88 | $141.46 | 2.05 M | $57.25 B |
| 01/22/2026 | $140.84 | $141.93 (0.77%) | $143.13 | $140.05 | 2.55 M | $57.41 B |
| 01/21/2026 | $141.24 | $141.64 (0.28%) | $143.83 | $140.40 | 2.55 M | $57.29 B |
| 01/20/2026 | $139.00 | $138.47 (-0.38%) | $140.24 | $136.79 | 2.13 M | $56.01 B |
| 01/16/2026 | $139.00 | $138.28 (-0.52%) | $140.78 | $138.02 | 2.44 M | $55.94 B |
| 01/15/2026 | $140.30 | $140.01 (-0.21%) | $141.72 | $139.40 | 2.01 M | $56.64 B |
| 01/14/2026 | $139.34 | $141.39 (1.47%) | $143.27 | $138.66 | 2.31 M | $57.19 B |
| 01/13/2026 | $138.54 | $137.70 (-0.61%) | $140.68 | $137.57 | 2.79 M | $55.70 B |
| 01/12/2026 | $141.74 | $138.85 (-2.04%) | $141.85 | $137.86 | 2.40 M | $56.17 B |
| 01/09/2026 | $144.88 | $142.16 (-1.88%) | $145.68 | $141.70 | 2.71 M | $57.50 B |
| 01/08/2026 | $138.59 | $144.22 (4.06%) | $144.85 | $136.69 | 2.95 M | $58.34 B |
| 01/07/2026 | $138.00 | $137.88 (-0.09%) | $143.11 | $135.51 | 4.18 M | $55.77 B |
| 01/06/2026 | $139.74 | $136.65 (-2.21%) | $140.60 | $136.12 | 3.00 M | $55.28 B |
| 01/05/2026 | $136.00 | $139.98 (2.93%) | $141.99 | $135.80 | 4.82 M | $56.62 B |
| 01/02/2026 | $129.00 | $130.57 (1.22%) | $130.63 | $128.73 | 1.78 M | $52.82 B |
| 12/31/2025 | $129.80 | $129.04 (-0.59%) | $130.18 | $127.99 | 1.34 M | $52.20 B |
| 12/30/2025 | $129.06 | $129.56 (0.39%) | $129.76 | $128.65 | 1.48 M | $52.41 B |
| 12/29/2025 | $128.54 | $128.59 (0.04%) | $128.79 | $127.16 | 1.60 M | $52.02 B |
| 12/26/2025 | $128.22 | $127.75 (-0.37%) | $128.98 | $127.37 | 1.32 M | $51.68 B |
| 12/24/2025 | $129.12 | $128.41 (-0.55%) | $130.06 | $128.41 | 972.00 K | $51.94 B |
| 12/23/2025 | $128.99 | $129.12 (0.1%) | $129.74 | $128.60 | 1.71 M | $52.23 B |
| 12/22/2025 | $130.48 | $128.99 (-1.14%) | $131.06 | $128.94 | 1.49 M | $52.18 B |
| 12/19/2025 | $129.45 | $128.89 (-0.43%) | $130.65 | $128.00 | 4.84 M | $52.14 B |
| 12/18/2025 | $132.25 | $129.13 (-2.36%) | $132.45 | $127.94 | 2.68 M | $52.23 B |
| 12/17/2025 | $132.03 | $131.99 (-0.03%) | $133.00 | $130.00 | 4.60 M | $53.39 B |
| 12/16/2025 | $140.16 | $131.78 (-5.98%) | $140.97 | $131.46 | 4.97 M | $53.31 B |
| 12/15/2025 | $141.36 | $141.51 (0.11%) | $141.78 | $139.48 | 2.99 M | $57.24 B |
| 12/12/2025 | $143.67 | $141.44 (-1.55%) | $144.05 | $140.78 | 1.93 M | $57.21 B |
| 12/11/2025 | $142.00 | $143.43 (1.01%) | $144.96 | $141.45 | 2.92 M | $58.02 B |
| 12/10/2025 | $139.83 | $143.81 (2.85%) | $143.85 | $138.90 | 2.11 M | $58.17 B |
| 12/09/2025 | $138.58 | $139.88 (0.94%) | $140.57 | $137.89 | 1.31 M | $56.58 B |
| 12/08/2025 | $138.41 | $139.06 (0.47%) | $140.05 | $137.55 | 2.53 M | $56.25 B |
| 12/05/2025 | $139.71 | $139.36 (-0.25%) | $142.53 | $139.23 | 2.35 M | $56.37 B |
| 12/04/2025 | $139.72 | $139.42 (-0.21%) | $140.58 | $137.17 | 2.18 M | $56.40 B |
| 12/03/2025 | $138.34 | $139.85 (1.09%) | $140.28 | $137.07 | 2.19 M | $56.57 B |
| 12/02/2025 | $139.37 | $137.57 (-1.29%) | $139.74 | $136.25 | 2.04 M | $55.65 B |
| 12/01/2025 | $136.97 | $139.76 (2.04%) | $140.71 | $136.83 | 2.06 M | $56.53 B |
| 11/28/2025 | $135.43 | $136.96 (1.13%) | $137.93 | $135.23 | 942.73 K | $55.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
