5 DAY PERFORMANCE
-38.48%
1 MONTH PERFORMANCE
-37.58%
3 MONTH PERFORMANCE
-14.25%
6 MONTH PERFORMANCE
+1.06%
YEAR-TO-DATE PERFORMANCE
+26.15%
1 YEAR PERFORMANCE
+24.17%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $279.83 | $279.98 (0.05%) | $280.57 | $279.83 | 24.87 K | |
| 10/08/2026 | $274.89 | $281.60 (2.44%) | $282.64 | $274.04 | 2.38 M | $112.91 B |
| 10/07/2026 | $271.84 | $271.62 (-0.08%) | $275.80 | $270.48 | 1.84 M | $108.91 B |
| 10/06/2026 | $266.75 | $269.79 (1.14%) | $271.82 | $266.27 | 1.61 M | $108.17 B |
| 10/05/2026 | $264.60 | $269.72 (1.93%) | $271.49 | $262.03 | 2.00 M | $108.15 B |
| 10/02/2026 | $261.52 | $264.58 (1.17%) | $267.27 | $255.80 | 2.06 M | $106.08 B |
| 10/01/2026 | $253.25 | $264.23 (4.34%) | $264.43 | $252.54 | 2.53 M | $105.94 B |
| 09/30/2026 | $256.92 | $255.31 (-0.63%) | $260.35 | $254.79 | 2.52 M | $102.37 B |
| 09/29/2026 | $250.00 | $252.25 (0.9%) | $252.95 | $248.51 | 2.19 M | $101.14 B |
| 09/28/2026 | $257.20 | $253.55 (-1.42%) | $259.11 | $251.64 | 3.60 M | $101.66 B |
| 09/25/2026 | $252.68 | $255.75 (1.21%) | $257.31 | $250.09 | 3.32 M | $102.54 B |
| 09/24/2026 | $258.70 | $255.87 (-1.09%) | $263.45 | $255.62 | 2.75 M | $102.59 B |
| 09/23/2026 | $259.15 | $256.48 (-1.03%) | $263.82 | $250.26 | 4.35 M | $102.84 B |
| 09/22/2026 | $256.88 | $256.78 (-0.04%) | $264.59 | $254.57 | 4.18 M | $102.96 B |
| 09/21/2026 | $269.36 | $261.75 (-2.83%) | $275.96 | $259.50 | 3.39 M | $104.95 B |
| 09/18/2026 | $272.24 | $273.13 (0.33%) | $277.12 | $271.42 | 10.17 M | $109.51 B |
| 09/17/2026 | $261.44 | $274.21 (4.88%) | $274.21 | $260.50 | 3.58 M | $109.95 B |
| 09/16/2026 | $260.46 | $264.63 (1.6%) | $267.29 | $259.36 | 2.67 M | $106.10 B |
| 09/15/2026 | $258.12 | $264.93 (2.64%) | $266.70 | $257.97 | 2.88 M | $106.22 B |
| 09/14/2026 | $263.10 | $257.06 (-2.3%) | $264.86 | $253.41 | 3.53 M | $103.07 B |
| 09/11/2026 | $258.63 | $259.47 (0.32%) | $265.43 | $258.50 | 2.58 M | $104.04 B |
| 09/10/2026 | $263.76 | $258.51 (-1.99%) | $263.76 | $257.86 | 2.94 M | $103.65 B |
| 09/09/2026 | $262.19 | $260.78 (-0.54%) | $263.66 | $257.93 | 2.18 M | $104.56 B |
| 09/08/2026 | $260.00 | $259.14 (-0.33%) | $261.00 | $258.30 | 2.51 M | $103.90 B |
| 09/04/2026 | $251.78 | $255.09 (1.31%) | $256.98 | $248.00 | 2.29 M | $102.28 B |
| 09/03/2026 | $255.81 | $254.66 (-0.45%) | $260.68 | $253.99 | 2.72 M | $102.11 B |
| 09/02/2026 | $250.09 | $256.09 (2.4%) | $258.48 | $249.47 | 2.89 M | $102.68 B |
| 09/01/2026 | $251.66 | $252.02 (0.14%) | $252.05 | $247.14 | 3.10 M | $101.05 B |
| 08/31/2026 | $248.12 | $246.58 (-0.62%) | $250.66 | $243.15 | 4.44 M | $98.87 B |
| 08/28/2026 | $241.22 | $244.01 (1.16%) | $244.66 | $239.87 | 1.73 M | $97.84 B |
| 08/27/2026 | $242.53 | $239.81 (-1.12%) | $244.65 | $237.13 | 2.42 M | $96.15 B |
| 08/26/2026 | $234.06 | $242.23 (3.49%) | $244.15 | $233.55 | 2.24 M | $97.12 B |
| 08/25/2026 | $239.50 | $236.90 (-1.09%) | $242.00 | $236.56 | 2.18 M | $94.99 B |
| 08/24/2026 | $241.10 | $241.96 (0.36%) | $246.00 | $239.51 | 2.30 M | $97.01 B |
| 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 |
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.
