5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
+1.48%
3 MONTH PERFORMANCE
+1.88%
6 MONTH PERFORMANCE
+16.69%
YEAR-TO-DATE PERFORMANCE
+26.15%
1 YEAR PERFORMANCE
+29.63%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $176.16 | $171.82 (-2.46%) | $177.02 | $170.84 | 3.05 M | $69.10 B |
| 05/12/2026 | $176.84 | $175.43 (-0.8%) | $177.65 | $175.10 | 3.26 M | $70.53 B |
| 05/11/2026 | $173.51 | $175.36 (1.07%) | $176.34 | $171.56 | 2.43 M | $70.50 B |
| 05/08/2026 | $168.08 | $171.56 (2.07%) | $171.96 | $166.82 | 2.92 M | $68.97 B |
| 05/07/2026 | $168.39 | $168.31 (-0.05%) | $170.21 | $165.44 | 2.48 M | $67.67 B |
| 05/06/2026 | $173.55 | $171.72 (-1.05%) | $175.45 | $169.89 | 2.38 M | $69.04 B |
| 05/05/2026 | $178.76 | $180.26 (0.84%) | $181.41 | $177.93 | 1.69 M | $72.47 B |
| 05/04/2026 | $176.18 | $178.47 (1.3%) | $180.67 | $175.13 | 2.37 M | $71.75 B |
| 05/01/2026 | $178.00 | $176.19 (-1.02%) | $180.25 | $172.78 | 2.43 M | $70.83 B |
| 04/30/2026 | $172.58 | $179.15 (3.81%) | $179.38 | $171.48 | 3.61 M | $72.02 B |
| 04/29/2026 | $165.15 | $173.49 (5.05%) | $177.16 | $165.00 | 3.76 M | $69.75 B |
| 04/28/2026 | $166.76 | $165.13 (-0.98%) | $167.20 | $164.56 | 2.83 M | $66.39 B |
| 04/27/2026 | $163.25 | $164.10 (0.52%) | $166.98 | $163.13 | 2.77 M | $65.97 B |
| 04/24/2026 | $161.00 | $162.85 (1.15%) | $162.96 | $160.05 | 2.43 M | $65.65 B |
| 04/23/2026 | $161.43 | $159.53 (-1.18%) | $162.57 | $158.00 | 2.29 M | $64.31 B |
| 04/22/2026 | $160.76 | $160.65 (-0.07%) | $161.85 | $159.81 | 1.95 M | $64.76 B |
| 04/21/2026 | $157.55 | $159.38 (1.16%) | $160.08 | $155.58 | 1.81 M | $64.25 B |
| 04/20/2026 | $155.83 | $155.75 (-0.05%) | $157.12 | $154.64 | 2.12 M | $62.79 B |
| 04/17/2026 | $157.08 | $156.37 (-0.45%) | $158.44 | $153.58 | 3.69 M | $63.04 B |
| 04/16/2026 | $161.90 | $163.33 (0.88%) | $165.03 | $161.88 | 2.48 M | $65.84 B |
| 04/15/2026 | $157.90 | $161.44 (2.24%) | $161.86 | $156.91 | 2.31 M | $65.08 B |
| 04/14/2026 | $159.37 | $158.76 (-0.38%) | $160.24 | $157.17 | 2.48 M | $64.00 B |
| 04/13/2026 | $161.06 | $160.40 (-0.41%) | $162.64 | $158.40 | 3.22 M | $64.66 B |
| 04/10/2026 | $160.19 | $159.25 (-0.59%) | $161.60 | $156.52 | 2.93 M | $64.20 B |
| 04/09/2026 | $168.01 | $161.07 (-4.13%) | $170.00 | $159.90 | 3.31 M | $64.93 B |
| 04/08/2026 | $166.70 | $168.00 (0.78%) | $168.85 | $163.17 | 3.78 M | $67.72 B |
| 04/07/2026 | $172.10 | $174.70 (1.51%) | $177.15 | $171.51 | 3.82 M | $70.43 B |
| 04/06/2026 | $175.47 | $177.33 (1.06%) | $177.36 | $173.67 | 2.25 M | $71.49 B |
| 04/02/2026 | $180.64 | $176.21 (-2.45%) | $181.29 | $174.82 | 2.95 M | $71.03 B |
| 04/01/2026 | $180.01 | $175.64 (-2.43%) | $181.26 | $173.15 | 5.71 M | $70.80 B |
| 03/31/2026 | $185.02 | $182.18 (-1.53%) | $187.37 | $178.63 | 4.55 M | $73.44 B |
| 03/30/2026 | $189.50 | $184.81 (-2.47%) | $190.61 | $184.75 | 2.81 M | $74.50 B |
| 03/27/2026 | $183.26 | $188.28 (2.74%) | $188.53 | $181.96 | 3.57 M | $75.90 B |
| 03/26/2026 | $181.36 | $184.01 (1.46%) | $187.57 | $181.31 | 3.28 M | $74.18 B |
| 03/25/2026 | $181.90 | $181.29 (-0.34%) | $185.23 | $179.76 | 2.66 M | $73.08 B |
| 03/24/2026 | $178.78 | $184.12 (2.99%) | $185.37 | $178.26 | 4.24 M | $74.22 B |
| 03/23/2026 | $171.12 | $176.76 (3.3%) | $178.59 | $171.00 | 3.06 M | $71.26 B |
| 03/20/2026 | $178.31 | $175.47 (-1.59%) | $178.87 | $174.92 | 6.07 M | $70.74 B |
| 03/19/2026 | $174.37 | $178.34 (2.28%) | $179.02 | $173.25 | 5.25 M | $71.89 B |
| 03/18/2026 | $174.90 | $172.74 (-1.23%) | $177.42 | $172.74 | 4.51 M | $69.64 B |
| 03/17/2026 | $174.62 | $172.71 (-1.09%) | $175.21 | $171.51 | 3.69 M | $69.62 B |
| 03/16/2026 | $173.22 | $173.48 (0.15%) | $174.68 | $171.00 | 3.14 M | $69.93 B |
| 03/13/2026 | $172.89 | $172.74 (-0.09%) | $176.18 | $172.16 | 3.61 M | $69.64 B |
| 03/12/2026 | $169.55 | $174.09 (2.68%) | $178.38 | $169.50 | 6.53 M | $70.18 B |
| 03/11/2026 | $163.34 | $169.50 (3.77%) | $169.50 | $162.63 | 3.78 M | $68.33 B |
| 03/10/2026 | $162.00 | $162.50 (0.31%) | $165.86 | $160.62 | 3.62 M | $65.51 B |
| 03/09/2026 | $168.02 | $163.00 (-2.99%) | $168.02 | $161.74 | 4.72 M | $65.71 B |
| 03/06/2026 | $166.61 | $165.96 (-0.39%) | $167.82 | $161.60 | 3.48 M | $66.90 B |
| 03/05/2026 | $166.82 | $166.44 (-0.23%) | $169.62 | $164.34 | 4.35 M | $67.10 B |
| 03/04/2026 | $158.68 | $164.72 (3.81%) | $165.08 | $158.31 | 2.82 M | $66.40 B |
| 03/03/2026 | $162.00 | $159.78 (-1.37%) | $163.38 | $156.24 | 2.92 M | $64.41 B |
| 03/02/2026 | $159.51 | $160.18 (0.42%) | $160.64 | $155.77 | 2.94 M | $64.57 B |
| 02/27/2026 | $152.21 | $154.33 (1.39%) | $154.33 | $149.71 | 4.25 M | $62.21 B |
| 02/26/2026 | $151.00 | $152.46 (0.97%) | $154.24 | $149.14 | 2.48 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 |
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.
