5 DAY PERFORMANCE
+0.02%
1 MONTH PERFORMANCE
-14.59%
3 MONTH PERFORMANCE
-13.94%
6 MONTH PERFORMANCE
-14.81%
YEAR-TO-DATE PERFORMANCE
-8.72%
1 YEAR PERFORMANCE
-27.39%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $104.36 | $104.06 (-0.29%) | $104.53 | $102.16 | 3.19 M | $42.58 B |
| 04/29/2025 | $104.33 | $106.00 (1.6%) | $106.36 | $104.33 | 1.56 M | $43.37 B |
| 04/28/2025 | $103.29 | $105.78 (2.41%) | $106.28 | $103.03 | 2.30 M | $43.28 B |
| 04/25/2025 | $103.28 | $103.97 (0.67%) | $104.06 | $101.54 | 3.06 M | $42.54 B |
| 04/24/2025 | $103.57 | $104.69 (1.08%) | $105.06 | $102.73 | 2.54 M | $42.84 B |
| 04/23/2025 | $103.32 | $102.69 (-0.61%) | $104.80 | $101.87 | 3.06 M | $42.02 B |
| 04/22/2025 | $99.38 | $100.90 (1.53%) | $101.30 | $98.45 | 2.91 M | $41.29 B |
| 04/21/2025 | $97.45 | $97.01 (-0.45%) | $97.70 | $95.70 | 2.33 M | $39.69 B |
| 04/17/2025 | $97.85 | $99.10 (1.28%) | $100.29 | $97.71 | 2.44 M | $41.35 B |
| 04/16/2025 | $96.66 | $96.57 (-0.09%) | $98.84 | $96.11 | 1.95 M | $40.30 B |
| 04/15/2025 | $97.74 | $96.21 (-1.57%) | $99.16 | $96.12 | 2.35 M | $40.15 B |
| 04/14/2025 | $99.74 | $97.82 (-1.93%) | $100.16 | $96.14 | 2.52 M | $40.82 B |
| 04/11/2025 | $96.71 | $97.38 (0.69%) | $98.28 | $93.50 | 3.57 M | $40.64 B |
| 04/10/2025 | $100.14 | $96.99 (-3.15%) | $101.11 | $93.69 | 4.51 M | $40.47 B |
| 04/09/2025 | $91.60 | $103.13 (12.59%) | $105.81 | $91.01 | 11.45 M | $43.04 B |
| 04/08/2025 | $99.15 | $92.87 (-6.33%) | $99.99 | $91.18 | 4.68 M | $38.76 B |
| 04/07/2025 | $95.44 | $96.59 (1.2%) | $102.03 | $93.00 | 5.96 M | $40.31 B |
| 04/04/2025 | $102.64 | $98.81 (-3.73%) | $103.38 | $95.67 | 6.42 M | $41.23 B |
| 04/03/2025 | $117.46 | $107.18 (-8.75%) | $118.78 | $106.65 | 6.79 M | $44.73 B |
| 04/02/2025 | $123.00 | $124.06 (0.86%) | $124.21 | $122.54 | 2.22 M | $51.77 B |
| 04/01/2025 | $123.62 | $124.35 (0.59%) | $124.64 | $120.53 | 2.00 M | $51.89 B |
| 03/31/2025 | $121.24 | $123.48 (1.85%) | $124.35 | $120.78 | 2.18 M | $51.53 B |
| 03/28/2025 | $124.53 | $121.76 (-2.22%) | $125.00 | $121.24 | 2.43 M | $50.81 B |
| 03/27/2025 | $125.22 | $124.72 (-0.4%) | $125.86 | $123.72 | 1.76 M | $52.05 B |
| 03/26/2025 | $126.91 | $126.57 (-0.27%) | $128.63 | $126.10 | 1.71 M | $52.82 B |
| 03/25/2025 | $126.94 | $125.49 (-1.14%) | $127.97 | $125.29 | 2.33 M | $52.37 B |
| 03/24/2025 | $125.55 | $126.47 (0.73%) | $127.60 | $124.97 | 4.03 M | $52.78 B |
| 03/21/2025 | $128.53 | $125.49 (-2.37%) | $129.05 | $124.79 | 4.62 M | $52.37 B |
| 03/20/2025 | $127.96 | $128.82 (0.67%) | $129.30 | $127.37 | 2.13 M | $53.76 B |
| 03/19/2025 | $128.50 | $129.00 (0.39%) | $129.77 | $127.16 | 2.19 M | $53.83 B |
| 03/18/2025 | $129.94 | $128.41 (-1.18%) | $130.22 | $127.68 | 2.63 M | $53.59 B |
| 03/17/2025 | $127.08 | $129.19 (1.66%) | $129.82 | $126.58 | 3.87 M | $53.91 B |
| 03/14/2025 | $123.59 | $126.73 (2.54%) | $127.08 | $122.37 | 3.47 M | $52.89 B |
| 03/13/2025 | $123.68 | $122.50 (-0.95%) | $126.57 | $121.72 | 5.28 M | $51.12 B |
| 03/12/2025 | $122.98 | $123.98 (0.81%) | $124.90 | $122.25 | 3.19 M | $51.74 B |
| 03/11/2025 | $126.72 | $123.55 (-2.5%) | $126.89 | $121.86 | 4.13 M | $51.56 B |
| 03/10/2025 | $126.56 | $126.13 (-0.34%) | $128.91 | $124.92 | 3.57 M | $52.63 B |
| 03/07/2025 | $122.56 | $126.18 (2.95%) | $127.05 | $122.56 | 3.46 M | $52.66 B |
| 03/06/2025 | $118.89 | $122.79 (3.28%) | $122.99 | $118.27 | 3.06 M | $51.24 B |
| 03/05/2025 | $121.40 | $119.74 (-1.37%) | $122.20 | $116.69 | 4.20 M | $49.97 B |
| 03/04/2025 | $123.85 | $122.29 (-1.26%) | $124.21 | $119.38 | 4.32 M | $51.03 B |
| 03/03/2025 | $130.75 | $124.99 (-4.41%) | $131.00 | $124.60 | 6.06 M | $52.16 B |
| 02/28/2025 | $126.94 | $129.69 (2.17%) | $130.25 | $125.95 | 5.74 M | $54.12 B |
| 02/27/2025 | $126.13 | $127.41 (1.01%) | $128.81 | $125.11 | 2.70 M | $53.17 B |
| 02/26/2025 | $126.31 | $125.44 (-0.69%) | $127.60 | $124.09 | 3.95 M | $52.35 B |
| 02/25/2025 | $127.30 | $126.26 (-0.82%) | $129.31 | $125.85 | 2.69 M | $52.69 B |
| 02/24/2025 | $127.63 | $127.08 (-0.43%) | $128.41 | $126.17 | 5.83 M | $53.03 B |
| 02/21/2025 | $131.21 | $128.78 (-1.85%) | $131.92 | $128.73 | 12.52 M | $53.74 B |
| 02/20/2025 | $129.89 | $131.55 (1.28%) | $132.29 | $129.24 | 3.15 M | $54.90 B |
| 02/19/2025 | $130.04 | $129.96 (-0.06%) | $132.66 | $129.69 | 3.63 M | $54.23 B |
| 02/18/2025 | $128.42 | $130.28 (1.45%) | $131.55 | $127.74 | 4.40 M | $54.37 B |
| 02/14/2025 | $126.06 | $128.04 (1.57%) | $128.98 | $125.71 | 3.29 M | $53.43 B |
| 02/13/2025 | $124.74 | $125.54 (0.64%) | $127.02 | $122.84 | 2.99 M | $52.39 B |
| 02/12/2025 | $128.75 | $125.04 (-2.88%) | $128.85 | $124.59 | 3.90 M | $52.18 B |
| 02/11/2025 | $130.00 | $129.55 (-0.35%) | $132.00 | $127.66 | 7.53 M | $54.06 B |
| 02/10/2025 | $121.40 | $123.71 (1.9%) | $123.95 | $121.15 | 2.47 M | $51.62 B |
| 02/07/2025 | $121.57 | $120.30 (-1.04%) | $121.74 | $119.82 | 2.26 M | $50.20 B |
| 02/06/2025 | $124.49 | $120.82 (-2.95%) | $124.87 | $120.39 | 3.11 M | $50.42 B |
| 02/05/2025 | $123.33 | $123.32 (-0.01%) | $124.26 | $122.28 | 2.50 M | $51.46 B |
| 02/04/2025 | $118.06 | $123.61 (4.7%) | $123.64 | $117.42 | 3.76 M | $51.58 B |
| 02/03/2025 | $117.39 | $117.86 (0.4%) | $118.39 | $115.25 | 5.21 M | $49.18 B |
| 01/31/2025 | $119.96 | $117.87 (-1.74%) | $120.83 | $116.72 | 7.25 M | $49.19 B |
| 01/30/2025 | $124.45 | $120.84 (-2.9%) | $124.56 | $119.81 | 3.88 M | $50.43 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.
