5 DAY PERFORMANCE
+2.94%
1 MONTH PERFORMANCE
-4.43%
3 MONTH PERFORMANCE
-10.75%
6 MONTH PERFORMANCE
-16.27%
YEAR-TO-DATE PERFORMANCE
+2.94%
1 YEAR PERFORMANCE
-11.73%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $116.06 | $117.27 (1.04%) | $117.30 | $114.52 | 3.28 M | $48.94 B |
| 01/13/2025 | $114.00 | $115.98 (1.74%) | $117.30 | $113.72 | 4.15 M | $48.40 B |
| 01/10/2025 | $115.14 | $113.93 (-1.05%) | $115.86 | $112.48 | 4.53 M | $47.54 B |
| 01/08/2025 | $114.05 | $116.25 (1.93%) | $116.42 | $113.80 | 3.04 M | $48.51 B |
| 01/07/2025 | $116.08 | $115.19 (-0.77%) | $117.28 | $114.67 | 2.53 M | $48.07 B |
| 01/06/2025 | $115.74 | $115.17 (-0.49%) | $117.63 | $114.79 | 2.32 M | $48.06 B |
| 01/03/2025 | $115.44 | $116.09 (0.56%) | $116.45 | $114.37 | 2.05 M | $48.44 B |
| 01/02/2025 | $114.76 | $114.41 (-0.3%) | $115.50 | $113.83 | 2.54 M | $47.74 B |
| 12/31/2024 | $112.30 | $113.93 (1.45%) | $114.14 | $112.19 | 2.99 M | $47.54 B |
| 12/30/2024 | $112.60 | $111.99 (-0.54%) | $113.12 | $111.43 | 2.57 M | $46.73 B |
| 12/27/2024 | $111.97 | $112.59 (0.55%) | $113.61 | $111.33 | 2.62 M | $46.98 B |
| 12/26/2024 | $111.54 | $112.20 (0.59%) | $112.62 | $110.91 | 1.79 M | $46.82 B |
| 12/24/2024 | $110.12 | $111.58 (1.33%) | $112.03 | $109.38 | 1.45 M | $46.56 B |
| 12/23/2024 | $110.10 | $110.48 (0.35%) | $110.96 | $108.91 | 3.37 M | $46.10 B |
| 12/20/2024 | $110.49 | $110.37 (-0.11%) | $112.05 | $109.96 | 8.18 M | $46.06 B |
| 12/19/2024 | $112.30 | $110.35 (-1.74%) | $112.59 | $109.39 | 4.45 M | $46.05 B |
| 12/18/2024 | $115.48 | $111.86 (-3.13%) | $116.29 | $111.71 | 4.21 M | $46.68 B |
| 12/17/2024 | $115.65 | $115.83 (0.16%) | $116.37 | $114.41 | 3.61 M | $48.34 B |
| 12/16/2024 | $121.09 | $116.29 (-3.96%) | $121.35 | $116.07 | 3.65 M | $48.53 B |
| 12/13/2024 | $123.82 | $122.72 (-0.89%) | $124.08 | $122.29 | 1.83 M | $51.21 B |
| 12/12/2024 | $124.92 | $123.99 (-0.74%) | $125.21 | $123.24 | 2.65 M | $51.74 B |
| 12/11/2024 | $125.72 | $125.33 (-0.31%) | $126.69 | $124.02 | 2.60 M | $52.30 B |
| 12/10/2024 | $130.38 | $125.62 (-3.65%) | $131.01 | $125.22 | 3.12 M | $52.42 B |
| 12/09/2024 | $129.23 | $130.08 (0.66%) | $133.15 | $128.71 | 3.48 M | $54.28 B |
| 12/06/2024 | $130.63 | $128.68 (-1.49%) | $130.87 | $128.18 | 1.93 M | $53.70 B |
| 12/05/2024 | $130.92 | $129.83 (-0.83%) | $131.15 | $128.08 | 2.93 M | $54.18 B |
| 12/04/2024 | $133.98 | $130.60 (-2.52%) | $133.99 | $129.29 | 2.59 M | $54.50 B |
| 12/03/2024 | $137.14 | $134.48 (-1.94%) | $138.00 | $134.31 | 2.31 M | $56.12 B |
| 12/02/2024 | $133.42 | $136.43 (2.26%) | $136.65 | $131.96 | 3.32 M | $56.93 B |
| 11/29/2024 | $133.43 | $133.98 (0.41%) | $134.40 | $131.86 | 1.40 M | $55.91 B |
| 11/27/2024 | $133.99 | $133.35 (-0.48%) | $136.34 | $132.98 | 2.15 M | $55.65 B |
| 11/26/2024 | $133.28 | $134.25 (0.73%) | $134.39 | $132.52 | 2.71 M | $56.02 B |
| 11/25/2024 | $133.94 | $133.28 (-0.49%) | $135.26 | $133.14 | 4.46 M | $55.62 B |
| 11/22/2024 | $131.20 | $133.27 (1.58%) | $133.52 | $130.72 | 2.48 M | $55.61 B |
| 11/21/2024 | $131.62 | $131.41 (-0.16%) | $133.16 | $131.16 | 2.22 M | $54.84 B |
| 11/20/2024 | $131.32 | $131.45 (0.1%) | $131.86 | $130.39 | 2.50 M | $54.85 B |
| 11/19/2024 | $129.95 | $130.94 (0.76%) | $132.57 | $129.68 | 2.45 M | $54.64 B |
| 11/18/2024 | $130.65 | $131.32 (0.51%) | $132.57 | $129.93 | 2.36 M | $54.80 B |
| 11/15/2024 | $129.57 | $130.91 (1.03%) | $131.72 | $129.25 | 2.28 M | $54.63 B |
| 11/14/2024 | $130.14 | $129.76 (-0.29%) | $130.75 | $128.26 | 2.26 M | $54.15 B |
| 11/13/2024 | $128.23 | $129.91 (1.31%) | $130.86 | $126.80 | 1.96 M | $54.21 B |
| 11/12/2024 | $128.49 | $127.70 (-0.61%) | $128.88 | $127.50 | 2.72 M | $53.29 B |
| 11/11/2024 | $126.56 | $127.94 (1.09%) | $128.04 | $125.31 | 3.01 M | $53.39 B |
| 11/08/2024 | $126.25 | $126.45 (0.16%) | $126.63 | $124.37 | 3.13 M | $52.77 B |
| 11/07/2024 | $127.75 | $126.66 (-0.85%) | $127.90 | $125.82 | 1.63 M | $52.86 B |
| 11/06/2024 | $125.78 | $127.90 (1.69%) | $129.60 | $124.23 | 2.63 M | $53.37 B |
| 11/05/2024 | $122.50 | $121.84 (-0.54%) | $122.64 | $120.70 | 2.08 M | $50.84 B |
| 11/04/2024 | $120.19 | $121.03 (0.7%) | $122.64 | $120.19 | 2.19 M | $50.51 B |
| 11/01/2024 | $122.22 | $120.01 (-1.81%) | $123.02 | $119.77 | 2.06 M | $50.08 B |
| 10/31/2024 | $122.45 | $121.82 (-0.51%) | $123.72 | $121.60 | 2.70 M | $50.84 B |
| 10/30/2024 | $122.80 | $122.07 (-0.59%) | $123.29 | $121.47 | 3.34 M | $50.94 B |
| 10/29/2024 | $127.65 | $123.27 (-3.43%) | $128.38 | $122.86 | 4.17 M | $51.44 B |
| 10/28/2024 | $125.51 | $128.89 (2.69%) | $129.16 | $125.07 | 2.51 M | $53.79 B |
| 10/25/2024 | $129.62 | $128.17 (-1.12%) | $130.16 | $128.15 | 1.35 M | $54.20 B |
| 10/24/2024 | $129.52 | $128.49 (-0.8%) | $129.77 | $127.08 | 3.20 M | $54.33 B |
| 10/23/2024 | $130.94 | $129.12 (-1.39%) | $131.20 | $128.07 | 1.85 M | $54.60 B |
| 10/22/2024 | $131.92 | $131.43 (-0.37%) | $131.92 | $130.54 | 1.95 M | $55.58 B |
| 10/21/2024 | $133.26 | $131.32 (-1.46%) | $133.45 | $131.05 | 1.29 M | $55.53 B |
| 10/18/2024 | $133.54 | $132.60 (-0.7%) | $133.92 | $131.75 | 1.71 M | $56.07 B |
| 10/17/2024 | $133.34 | $133.35 (0.01%) | $134.08 | $131.97 | 2.22 M | $56.39 B |
| 10/16/2024 | $132.64 | $132.31 (-0.25%) | $133.06 | $131.92 | 1.46 M | $55.95 B |
| 10/15/2024 | $133.53 | $131.40 (-1.6%) | $134.61 | $131.28 | 2.34 M | $55.56 B |