5 DAY PERFORMANCE
-32.82%
1 MONTH PERFORMANCE
-21.27%
3 MONTH PERFORMANCE
-8.39%
6 MONTH PERFORMANCE
+5.45%
YEAR-TO-DATE PERFORMANCE
+26.15%
1 YEAR PERFORMANCE
+25.27%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $240.28 | $242.87 (1.08%) | $244.47 | $240.00 | 2.65 M | $97.38 B |
| 08/20/2026 | $243.26 | $240.00 (-1.34%) | $246.95 | $239.28 | 3.11 M | $96.23 B |
| 08/19/2026 | $244.24 | $242.29 (-0.8%) | $244.73 | $240.22 | 3.00 M | $97.15 B |
| 08/18/2026 | $240.00 | $243.49 (1.45%) | $243.60 | $238.20 | 3.11 M | $97.63 B |
| 08/17/2026 | $234.50 | $240.55 (2.58%) | $240.67 | $232.96 | 3.82 M | $96.45 B |
| 08/14/2026 | $232.66 | $233.61 (0.41%) | $236.14 | $229.42 | 2.65 M | $93.67 B |
| 08/13/2026 | $223.97 | $232.61 (3.86%) | $232.89 | $223.42 | 2.39 M | $93.27 B |
| 08/12/2026 | $221.23 | $225.58 (1.97%) | $226.60 | $221.23 | 2.58 M | $90.45 B |
| 08/11/2026 | $215.00 | $224.36 (4.35%) | $224.68 | $214.21 | 2.91 M | $89.96 B |
| 08/10/2026 | $207.91 | $215.52 (3.66%) | $215.85 | $206.97 | 3.08 M | $86.41 B |
| 08/07/2026 | $202.44 | $203.91 (0.73%) | $206.04 | $200.50 | 2.91 M | $81.76 B |
| 08/06/2026 | $208.97 | $205.52 (-1.65%) | $210.28 | $201.25 | 2.55 M | $82.40 B |
| 08/05/2026 | $209.82 | $202.55 (-3.46%) | $211.43 | $200.31 | 3.83 M | $81.21 B |
| 08/04/2026 | $202.43 | $205.89 (1.71%) | $206.84 | $200.60 | 3.49 M | $82.55 B |
| 08/03/2026 | $209.15 | $206.19 (-1.42%) | $211.59 | $205.06 | 1.99 M | $82.67 B |
| 07/31/2026 | $213.50 | $211.68 (-0.85%) | $213.99 | $208.86 | 2.91 M | $85.10 B |
| 07/30/2026 | $205.00 | $210.60 (2.73%) | $211.68 | $203.91 | 1.98 M | $84.67 B |
| 07/29/2026 | $210.00 | $206.81 (-1.52%) | $211.66 | $206.00 | 2.27 M | $83.15 B |
| 07/28/2026 | $208.49 | $205.85 (-1.27%) | $210.11 | $205.18 | 2.09 M | $82.76 B |
| 07/27/2026 | $203.90 | $207.82 (1.92%) | $208.95 | $200.80 | 1.94 M | $83.55 B |
| 07/24/2026 | $206.21 | $206.77 (0.27%) | $210.64 | $205.35 | 1.66 M | $83.13 B |
| 07/23/2026 | $214.58 | $206.98 (-3.54%) | $215.31 | $205.76 | 3.81 M | $83.21 B |
| 07/22/2026 | $216.00 | $211.41 (-2.13%) | $216.08 | $210.27 | 2.58 M | $84.99 B |
| 07/21/2026 | $210.88 | $212.27 (0.66%) | $212.39 | $209.38 | 2.24 M | $85.34 B |
| 07/20/2026 | $206.07 | $208.80 (1.32%) | $211.05 | $206.07 | 2.12 M | $83.95 B |
| 07/17/2026 | $205.62 | $206.86 (0.6%) | $207.14 | $203.45 | 2.36 M | $83.17 B |
| 07/16/2026 | $198.31 | $201.32 (1.52%) | $202.72 | $197.62 | 2.63 M | $80.94 B |
| 07/15/2026 | $200.36 | $196.16 (-2.1%) | $200.46 | $194.20 | 2.47 M | $78.86 B |
| 07/14/2026 | $200.00 | $201.45 (0.73%) | $201.66 | $198.46 | 2.85 M | $80.99 B |
| 07/13/2026 | $192.24 | $198.29 (3.15%) | $198.58 | $191.12 | 3.09 M | $79.72 B |
| 07/10/2026 | $191.84 | $188.36 (-1.81%) | $193.04 | $186.09 | 2.66 M | $75.73 B |
| 07/09/2026 | $188.98 | $189.82 (0.44%) | $190.66 | $187.22 | 2.60 M | $76.31 B |
| 07/08/2026 | $182.44 | $187.81 (2.94%) | $189.87 | $181.62 | 3.82 M | $75.51 B |
| 07/07/2026 | $178.57 | $178.84 (0.15%) | $180.89 | $175.88 | 2.52 M | $71.90 B |
| 07/06/2026 | $175.44 | $177.33 (1.08%) | $179.24 | $175.44 | 1.92 M | $71.29 B |
| 07/02/2026 | $176.00 | $176.42 (0.24%) | $179.16 | $174.59 | 1.96 M | $70.93 B |
| 07/01/2026 | $169.71 | $174.50 (2.82%) | $174.59 | $169.69 | 2.48 M | $70.16 B |
| 06/30/2026 | $175.08 | $169.05 (-3.44%) | $175.63 | $168.83 | 3.67 M | $67.96 B |
| 06/29/2026 | $173.99 | $174.05 (0.03%) | $177.99 | $173.58 | 2.68 M | $69.97 B |
| 06/26/2026 | $171.00 | $171.65 (0.38%) | $173.61 | $170.75 | 3.03 M | $69.01 B |
| 06/25/2026 | $166.92 | $171.76 (2.9%) | $173.03 | $166.87 | 2.79 M | $69.05 B |
| 06/24/2026 | $167.38 | $168.64 (0.75%) | $170.25 | $165.47 | 3.36 M | $67.80 B |
| 06/23/2026 | $168.50 | $170.34 (1.09%) | $171.81 | $166.96 | 3.32 M | $68.48 B |
| 06/22/2026 | $166.32 | $168.41 (1.26%) | $169.14 | $164.81 | 3.80 M | $67.71 B |
| 06/18/2026 | $165.69 | $166.14 (0.27%) | $167.00 | $164.10 | 5.63 M | $66.79 B |
| 06/17/2026 | $171.65 | $167.17 (-2.61%) | $171.94 | $166.91 | 4.31 M | $67.21 B |
| 06/16/2026 | $170.65 | $172.00 (0.79%) | $173.04 | $170.41 | 1.80 M | $69.15 B |
| 06/15/2026 | $173.59 | $173.26 (-0.19%) | $174.50 | $171.02 | 3.03 M | $69.66 B |
| 06/12/2026 | $177.61 | $179.45 (1.04%) | $181.87 | $176.71 | 2.71 M | $72.15 B |
| 06/11/2026 | $185.28 | $178.10 (-3.88%) | $185.75 | $177.87 | 2.04 M | $71.60 B |
| 06/10/2026 | $180.88 | $181.72 (0.46%) | $185.98 | $179.70 | 2.03 M | $73.06 B |
| 06/09/2026 | $182.11 | $179.00 (-1.71%) | $182.99 | $176.96 | 1.68 M | $71.96 B |
| 06/08/2026 | $185.03 | $183.42 (-0.87%) | $188.00 | $182.16 | 1.94 M | $73.74 B |
| 06/05/2026 | $183.63 | $183.08 (-0.3%) | $186.05 | $181.11 | 2.23 M | $73.60 B |
| 06/04/2026 | $182.38 | $184.14 (0.97%) | $186.19 | $181.18 | 1.31 M | $74.03 B |
| 06/03/2026 | $184.00 | $184.68 (0.37%) | $187.52 | $182.21 | 1.85 M | $74.25 B |
| 06/02/2026 | $179.54 | $182.56 (1.68%) | $183.20 | $179.27 | 1.31 M | $73.40 B |
| 06/01/2026 | $178.00 | $180.24 (1.26%) | $182.62 | $177.25 | 1.88 M | $72.46 B |
| 05/29/2026 | $175.97 | $175.88 (-0.05%) | $177.41 | $174.34 | 3.30 M | $70.71 B |
| 05/28/2026 | $177.25 | $176.71 (-0.3%) | $179.40 | $176.03 | 2.24 M | $71.04 B |
| 05/27/2026 | $171.35 | $174.63 (1.91%) | $176.55 | $170.02 | 2.39 M | $70.21 B |
| 05/26/2026 | $175.70 | $173.88 (-1.04%) | $179.93 | $173.79 | 1.75 M | $69.91 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.
