-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
-1.26% -
3 MONTH PERFORMANCE
-6.44% -
6 MONTH PERFORMANCE
-11.26% -
YEAR-TO-DATE PERFORMANCE
-2.55% -
1 YEAR PERFORMANCE
+12.35%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $130.14 | $129.76 (-0.29%) | $130.75 | $128.26 | 1.88 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 |
| 10/14/2024 | $135.72 | $135.42 (-0.22%) | $135.94 | $134.60 | 1.45 M | $57.26 B |
| 10/11/2024 | $135.91 | $136.35 (0.32%) | $137.02 | $135.85 | 1.46 M | $57.66 B |
| 10/10/2024 | $135.42 | $136.42 (0.74%) | $137.08 | $134.21 | 1.42 M | $57.69 B |
| 10/09/2024 | $131.21 | $134.72 (2.68%) | $135.31 | $130.92 | 1.49 M | $56.97 B |
| 10/08/2024 | $136.84 | $132.33 (-3.3%) | $137.16 | $132.20 | 2.53 M | $55.96 B |
| 10/07/2024 | $138.13 | $138.50 (0.27%) | $139.73 | $137.82 | 1.81 M | $58.57 B |
| 10/04/2024 | $140.30 | $138.62 (-1.2%) | $140.60 | $137.59 | 2.47 M | $58.62 B |
| 10/03/2024 | $134.48 | $138.93 (3.31%) | $139.46 | $133.37 | 2.77 M | $58.75 B |
| 10/02/2024 | $134.00 | $134.47 (0.35%) | $135.20 | $132.55 | 1.93 M | $56.86 B |
| 10/01/2024 | $130.16 | $132.99 (2.17%) | $133.27 | $130.16 | 2.07 M | $56.24 B |
| 09/30/2024 | $130.86 | $131.45 (0.45%) | $132.13 | $129.77 | 2.14 M | $55.59 B |
| 09/27/2024 | $131.32 | $131.05 (-0.21%) | $131.56 | $130.00 | 2.56 M | $55.42 B |
| 09/26/2024 | $128.87 | $130.68 (1.4%) | $133.62 | $128.58 | 4.19 M | $55.26 B |
| 09/25/2024 | $129.68 | $129.85 (0.13%) | $131.41 | $128.87 | 8.13 M | $54.91 B |
| 09/24/2024 | $132.70 | $129.47 (-2.43%) | $132.98 | $129.47 | 3.66 M | $54.75 B |
| 09/23/2024 | $129.71 | $131.11 (1.08%) | $131.31 | $129.13 | 3.61 M | $55.44 B |
| 09/20/2024 | $131.60 | $129.97 (-1.24%) | $131.62 | $129.13 | 6.42 M | $54.96 B |
| 09/19/2024 | $132.00 | $132.55 (0.42%) | $133.64 | $130.68 | 2.74 M | $56.05 B |
| 09/18/2024 | $129.00 | $130.31 (1.02%) | $131.86 | $128.43 | 2.88 M | $55.10 B |
| 09/17/2024 | $127.82 | $128.30 (0.38%) | $128.67 | $127.19 | 3.69 M | $54.25 B |
| 09/16/2024 | $126.98 | $127.34 (0.28%) | $128.76 | $125.78 | 2.91 M | $53.85 B |
| 09/13/2024 | $126.70 | $126.70 (0%) | $127.90 | $126.12 | 2.61 M | $53.58 B |
| 09/12/2024 | $125.51 | $125.72 (0.17%) | $126.55 | $124.75 | 3.04 M | $53.16 B |
| 09/11/2024 | $126.39 | $125.00 (-1.1%) | $127.25 | $123.77 | 4.05 M | $52.86 B |
| 09/10/2024 | $127.67 | $126.88 (-0.62%) | $127.77 | $125.14 | 4.47 M | $53.65 B |
| 09/09/2024 | $128.33 | $127.97 (-0.28%) | $129.33 | $127.73 | 4.07 M | $54.11 B |
| 09/06/2024 | $128.91 | $128.14 (-0.6%) | $130.18 | $127.27 | 4.24 M | $54.19 B |
| 09/05/2024 | $133.06 | $128.89 (-3.13%) | $133.07 | $128.67 | 3.86 M | $54.50 B |
| 09/04/2024 | $135.00 | $132.29 (-2.01%) | $136.31 | $131.56 | 1.98 M | $55.94 B |
| 09/03/2024 | $138.07 | $135.00 (-2.22%) | $138.70 | $133.29 | 2.85 M | $57.09 B |
| 08/30/2024 | $135.66 | $140.31 (3.43%) | $140.85 | $135.64 | 3.98 M | $59.33 B |
| 08/29/2024 | $135.50 | $136.50 (0.74%) | $136.75 | $133.92 | 1.59 M | $57.72 B |
| 08/28/2024 | $133.83 | $134.97 (0.85%) | $136.55 | $133.50 | 2.07 M | $57.07 B |
| 08/27/2024 | $134.98 | $134.38 (-0.44%) | $135.54 | $134.09 | 1.51 M | $56.83 B |
| 08/26/2024 | $136.10 | $135.23 (-0.64%) | $136.94 | $134.21 | 1.92 M | $57.18 B |
| 08/23/2024 | $134.17 | $135.37 (0.89%) | $135.47 | $133.44 | 1.91 M | $57.24 B |
| 08/22/2024 | $133.95 | $133.16 (-0.59%) | $134.83 | $132.86 | 1.81 M | $56.31 B |
| 08/21/2024 | $133.41 | $133.88 (0.35%) | $135.40 | $132.95 | 3.33 M | $56.61 B |
| 08/20/2024 | $138.19 | $132.39 (-4.2%) | $138.34 | $132.22 | 3.03 M | $55.98 B |
| 08/19/2024 | $139.00 | $139.34 (0.24%) | $140.31 | $138.55 | 1.83 M | $58.92 B |
| 08/16/2024 | $137.98 | $138.92 (0.68%) | $139.96 | $137.63 | 1.64 M | $58.74 B |
| 08/15/2024 | $138.75 | $138.68 (-0.05%) | $140.03 | $138.04 | 1.94 M | $58.64 B |