-
5 DAY PERFORMANCE
+4.20% -
1 MONTH PERFORMANCE
+8.15% -
3 MONTH PERFORMANCE
+0.13% -
6 MONTH PERFORMANCE
-18.84% -
YEAR-TO-DATE PERFORMANCE
+4.09% -
1 YEAR PERFORMANCE
+26.92%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/14/2024 | $135.27 | $137.70 (1.8%) | $138.13 | $134.96 | 2.13 M | $58.23 B |
| 08/13/2024 | $134.72 | $134.66 (-0.04%) | $135.41 | $134.00 | 2.46 M | $56.94 B |
| 08/12/2024 | $136.41 | $135.88 (-0.39%) | $137.58 | $135.60 | 1.58 M | $57.46 B |
| 08/09/2024 | $135.55 | $135.41 (-0.1%) | $136.75 | $134.64 | 2.06 M | $57.26 B |
| 08/08/2024 | $133.05 | $135.42 (1.78%) | $135.85 | $133.05 | 2.55 M | $57.26 B |
| 08/07/2024 | $134.59 | $132.90 (-1.26%) | $135.87 | $132.82 | 2.15 M | $56.20 B |
| 08/06/2024 | $132.00 | $133.08 (0.82%) | $135.06 | $131.92 | 2.08 M | $56.28 B |
| 08/05/2024 | $130.95 | $131.64 (0.53%) | $132.95 | $128.36 | 2.32 M | $55.67 B |
| 08/02/2024 | $139.08 | $133.76 (-3.83%) | $139.40 | $133.02 | 4.08 M | $56.56 B |
| 08/01/2024 | $145.57 | $140.95 (-3.17%) | $147.14 | $140.06 | 3.32 M | $59.60 B |
| 07/31/2024 | $149.03 | $145.48 (-2.38%) | $150.12 | $145.43 | 2.27 M | $61.52 B |
| 07/30/2024 | $143.67 | $147.17 (2.44%) | $148.37 | $143.01 | 3.98 M | $62.23 B |
| 07/29/2024 | $141.29 | $140.41 (-0.62%) | $142.22 | $139.41 | 2.12 M | $59.38 B |
| 07/26/2024 | $142.63 | $142.21 (-0.29%) | $143.08 | $141.09 | 1.81 M | $61.00 B |
| 07/25/2024 | $138.06 | $142.51 (3.22%) | $143.01 | $137.24 | 2.01 M | $61.13 B |
| 07/24/2024 | $137.50 | $138.17 (0.49%) | $138.72 | $136.05 | 1.86 M | $59.27 B |
| 07/23/2024 | $139.51 | $137.07 (-1.75%) | $139.90 | $136.53 | 1.75 M | $58.80 B |
| 07/22/2024 | $138.02 | $140.11 (1.51%) | $140.37 | $137.33 | 1.69 M | $60.10 B |
| 07/19/2024 | $138.61 | $138.47 (-0.1%) | $139.27 | $136.46 | 1.79 M | $59.40 B |
| 07/18/2024 | $139.87 | $137.70 (-1.55%) | $140.09 | $136.95 | 2.41 M | $59.07 B |
| 07/17/2024 | $140.32 | $140.74 (0.3%) | $143.05 | $139.88 | 2.07 M | $60.37 B |
| 07/16/2024 | $139.37 | $139.78 (0.29%) | $140.74 | $138.04 | 1.57 M | $59.96 B |
| 07/15/2024 | $139.07 | $140.07 (0.72%) | $140.99 | $138.43 | 1.63 M | $60.08 B |
| 07/12/2024 | $137.93 | $138.64 (0.51%) | $138.91 | $135.64 | 1.81 M | $59.47 B |
| 07/11/2024 | $133.90 | $136.92 (2.26%) | $137.31 | $132.78 | 1.90 M | $58.73 B |
| 07/10/2024 | $132.50 | $133.97 (1.11%) | $134.88 | $132.40 | 2.05 M | $57.47 B |
| 07/09/2024 | $133.02 | $132.81 (-0.16%) | $135.31 | $132.01 | 2.59 M | $56.97 B |
| 07/08/2024 | $137.61 | $135.95 (-1.21%) | $139.21 | $135.84 | 1.65 M | $58.32 B |