5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
-3.60%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+16.35%
YEAR-TO-DATE PERFORMANCE
+16.72%
1 YEAR PERFORMANCE
+3.34%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $139.71 | $139.36 (-0.25%) | $142.53 | $139.23 | 2.35 M | $56.37 B |
| 12/04/2025 | $139.72 | $139.42 (-0.21%) | $140.58 | $137.17 | 2.18 M | $56.40 B |
| 12/03/2025 | $138.34 | $139.85 (1.09%) | $140.28 | $137.07 | 2.19 M | $56.57 B |
| 12/02/2025 | $139.37 | $137.57 (-1.29%) | $139.74 | $136.25 | 2.04 M | $55.65 B |
| 12/01/2025 | $136.97 | $139.76 (2.04%) | $140.71 | $136.83 | 2.06 M | $56.53 B |
| 11/28/2025 | $135.43 | $136.96 (1.13%) | $137.93 | $135.23 | 942.73 K | $55.40 B |
| 11/26/2025 | $133.94 | $134.96 (0.76%) | $136.38 | $133.88 | 1.13 M | $54.59 B |
| 11/25/2025 | $132.69 | $134.13 (1.09%) | $134.63 | $131.07 | 1.79 M | $54.26 B |
| 11/24/2025 | $133.69 | $133.20 (-0.37%) | $134.22 | $130.63 | 3.03 M | $53.88 B |
| 11/21/2025 | $131.91 | $133.72 (1.37%) | $134.54 | $130.67 | 2.32 M | $54.09 B |
| 11/20/2025 | $134.82 | $131.99 (-2.1%) | $137.01 | $131.95 | 2.16 M | $53.39 B |
| 11/19/2025 | $135.76 | $134.49 (-0.94%) | $135.85 | $133.05 | 2.93 M | $54.40 B |
| 11/18/2025 | $136.02 | $138.41 (1.76%) | $139.04 | $135.77 | 2.39 M | $55.99 B |
| 11/17/2025 | $140.73 | $136.65 (-2.9%) | $140.73 | $136.19 | 2.81 M | $55.28 B |
| 11/14/2025 | $141.58 | $142.32 (0.52%) | $143.25 | $139.54 | 2.63 M | $57.57 B |
| 11/13/2025 | $138.34 | $139.50 (0.84%) | $140.59 | $138.34 | 2.44 M | $56.43 B |
| 11/12/2025 | $140.10 | $138.02 (-1.48%) | $141.75 | $137.85 | 2.06 M | $55.83 B |
| 11/11/2025 | $139.60 | $140.85 (0.9%) | $142.94 | $139.56 | 2.22 M | $56.97 B |
| 11/10/2025 | $137.66 | $138.65 (0.72%) | $139.87 | $135.74 | 1.93 M | $56.09 B |
| 11/07/2025 | $138.69 | $137.95 (-0.53%) | $140.76 | $136.65 | 2.12 M | $55.80 B |
| 11/06/2025 | $136.62 | $138.20 (1.16%) | $140.41 | $136.35 | 2.07 M | $55.90 B |
| 11/05/2025 | $135.99 | $135.93 (-0.04%) | $137.93 | $135.06 | 2.21 M | $54.98 B |
| 11/04/2025 | $135.35 | $135.75 (0.3%) | $136.58 | $133.37 | 2.67 M | $54.91 B |
| 11/03/2025 | $136.72 | $137.92 (0.88%) | $138.93 | $134.58 | 2.64 M | $55.79 B |
| 10/31/2025 | $136.70 | $136.14 (-0.41%) | $137.65 | $135.25 | 1.92 M | $55.07 B |
| 10/30/2025 | $137.27 | $137.07 (-0.15%) | $141.37 | $136.06 | 3.09 M | $55.45 B |
| 10/29/2025 | $132.54 | $138.00 (4.12%) | $138.78 | $130.80 | 4.46 M | $55.82 B |
| 10/28/2025 | $134.07 | $133.66 (-0.31%) | $135.74 | $133.66 | 2.37 M | $54.37 B |
| 10/27/2025 | $135.31 | $135.42 (0.08%) | $136.13 | $134.09 | 2.50 M | $55.08 B |
| 10/24/2025 | $136.84 | $134.98 (-1.36%) | $137.35 | $134.95 | 1.70 M | $54.90 B |
| 10/23/2025 | $132.26 | $135.81 (2.68%) | $136.97 | $132.13 | 2.82 M | $55.24 B |
| 10/22/2025 | $129.16 | $131.40 (1.73%) | $131.46 | $127.75 | 2.14 M | $53.45 B |
| 10/21/2025 | $130.56 | $128.60 (-1.5%) | $130.64 | $126.92 | 2.32 M | $52.31 B |
| 10/20/2025 | $129.37 | $130.34 (0.75%) | $131.09 | $129.37 | 2.00 M | $53.02 B |
| 10/17/2025 | $129.03 | $129.27 (0.19%) | $130.85 | $128.39 | 1.76 M | $52.58 B |
| 10/16/2025 | $130.00 | $128.36 (-1.26%) | $130.64 | $127.67 | 2.16 M | $52.21 B |
| 10/15/2025 | $131.92 | $129.57 (-1.78%) | $132.32 | $128.73 | 1.86 M | $52.70 B |
| 10/14/2025 | $128.14 | $130.84 (2.11%) | $132.97 | $127.67 | 1.94 M | $53.22 B |
| 10/13/2025 | $128.00 | $129.79 (1.4%) | $129.97 | $127.55 | 1.22 M | $52.79 B |
| 10/10/2025 | $130.02 | $126.76 (-2.51%) | $131.72 | $126.74 | 1.96 M | $51.56 B |
| 10/09/2025 | $132.12 | $131.09 (-0.78%) | $133.04 | $130.47 | 1.58 M | $53.32 B |
| 10/08/2025 | $132.55 | $131.30 (-0.94%) | $132.84 | $130.40 | 1.77 M | $53.41 B |
| 10/07/2025 | $132.60 | $132.37 (-0.17%) | $132.90 | $129.32 | 1.92 M | $53.84 B |
| 10/06/2025 | $133.08 | $132.92 (-0.12%) | $135.18 | $131.77 | 1.61 M | $54.07 B |
| 10/03/2025 | $136.99 | $133.01 (-2.91%) | $138.14 | $132.92 | 2.00 M | $54.10 B |
| 10/02/2025 | $134.00 | $134.94 (0.7%) | $136.20 | $133.27 | 1.83 M | $54.89 B |
| 10/01/2025 | $135.35 | $134.59 (-0.56%) | $136.45 | $134.23 | 2.26 M | $54.75 B |
| 09/30/2025 | $136.31 | $136.02 (-0.21%) | $137.21 | $134.19 | 2.24 M | $55.33 B |
| 09/29/2025 | $139.62 | $137.57 (-1.47%) | $139.62 | $136.40 | 2.81 M | $55.96 B |
| 09/26/2025 | $139.78 | $139.46 (-0.23%) | $142.35 | $138.68 | 2.89 M | $56.73 B |
| 09/25/2025 | $136.47 | $139.08 (1.91%) | $139.57 | $134.97 | 5.16 M | $56.57 B |
| 09/24/2025 | $133.02 | $136.59 (2.68%) | $137.69 | $132.64 | 3.00 M | $55.56 B |
| 09/23/2025 | $130.29 | $132.28 (1.53%) | $133.96 | $130.13 | 3.82 M | $53.81 B |
| 09/22/2025 | $129.23 | $129.57 (0.26%) | $131.24 | $128.63 | 3.36 M | $52.70 B |
| 09/19/2025 | $131.72 | $129.72 (-1.52%) | $132.01 | $128.38 | 9.24 M | $52.77 B |
| 09/18/2025 | $134.10 | $131.35 (-2.05%) | $134.10 | $130.94 | 3.18 M | $53.43 B |
| 09/17/2025 | $132.32 | $133.14 (0.62%) | $134.76 | $132.00 | 3.29 M | $54.16 B |
| 09/16/2025 | $132.15 | $133.04 (0.67%) | $133.59 | $131.50 | 1.77 M | $54.12 B |
| 09/15/2025 | $130.79 | $131.18 (0.3%) | $132.13 | $130.16 | 1.73 M | $53.36 B |
| 09/12/2025 | $132.69 | $130.78 (-1.44%) | $133.30 | $130.69 | 1.38 M | $53.20 B |
| 09/11/2025 | $131.44 | $132.52 (0.82%) | $133.36 | $131.11 | 2.16 M | $53.90 B |
| 09/10/2025 | $131.97 | $131.42 (-0.42%) | $133.69 | $128.36 | 2.42 M | $53.46 B |
| 09/09/2025 | $131.35 | $132.29 (0.72%) | $135.22 | $130.14 | 2.83 M | $53.81 B |
| 09/08/2025 | $132.04 | $130.21 (-1.39%) | $132.45 | $129.85 | 2.80 M | $52.96 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.
