5 DAY PERFORMANCE
-6.21%
1 MONTH PERFORMANCE
-11.10%
3 MONTH PERFORMANCE
-8.11%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
+1.09%
1 YEAR PERFORMANCE
-22.96%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $126.72 | $123.55 (-2.5%) | $126.89 | $121.86 | 3.80 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 |
| 01/29/2025 | $121.21 | $122.16 (0.78%) | $123.31 | $121.05 | 1.72 M | $50.98 B |
| 01/28/2025 | $123.12 | $121.18 (-1.58%) | $124.07 | $120.20 | 3.03 M | $50.57 B |
| 01/27/2025 | $122.91 | $123.08 (0.14%) | $124.60 | $121.89 | 3.03 M | $51.36 B |
| 01/24/2025 | $122.47 | $121.86 (-0.5%) | $123.96 | $121.42 | 2.20 M | $50.85 B |
| 01/23/2025 | $119.65 | $122.62 (2.48%) | $122.68 | $119.44 | 2.23 M | $51.17 B |
| 01/22/2025 | $119.57 | $118.55 (-0.85%) | $120.82 | $118.35 | 2.17 M | $49.47 B |
| 01/21/2025 | $120.22 | $120.49 (0.22%) | $120.93 | $119.35 | 3.61 M | $50.28 B |
| 01/17/2025 | $119.72 | $120.53 (0.68%) | $120.98 | $118.74 | 2.72 M | $50.30 B |
| 01/16/2025 | $118.45 | $119.63 (1%) | $119.86 | $118.18 | 1.99 M | $49.92 B |
| 01/15/2025 | $118.45 | $119.00 (0.46%) | $119.72 | $117.83 | 2.64 M | $49.66 B |
| 01/14/2025 | $116.06 | $117.27 (1.04%) | $117.30 | $114.52 | 3.28 M | $48.94 B |
| 01/13/2025 | $114.00 | $115.98 (1.74%) | $117.30 | $113.72 | 4.15 M | $48.40 B |
| 01/10/2025 | $115.14 | $113.93 (-1.05%) | $115.86 | $112.48 | 4.53 M | $47.54 B |
| 01/08/2025 | $114.05 | $116.25 (1.93%) | $116.42 | $113.80 | 3.04 M | $48.51 B |
| 01/07/2025 | $116.08 | $115.19 (-0.77%) | $117.28 | $114.67 | 2.53 M | $48.07 B |
| 01/06/2025 | $115.74 | $115.17 (-0.49%) | $117.63 | $114.79 | 2.32 M | $48.06 B |
| 01/03/2025 | $115.44 | $116.09 (0.56%) | $116.45 | $114.37 | 2.05 M | $48.44 B |
| 01/02/2025 | $114.76 | $114.41 (-0.3%) | $115.50 | $113.83 | 2.54 M | $47.74 B |
| 12/31/2024 | $112.30 | $113.93 (1.45%) | $114.14 | $112.19 | 2.99 M | $47.54 B |
| 12/30/2024 | $112.60 | $111.99 (-0.54%) | $113.12 | $111.43 | 2.57 M | $46.73 B |
| 12/27/2024 | $111.97 | $112.59 (0.55%) | $113.61 | $111.33 | 2.62 M | $46.98 B |
| 12/26/2024 | $111.54 | $112.20 (0.59%) | $112.62 | $110.91 | 1.79 M | $46.82 B |
| 12/24/2024 | $110.12 | $111.58 (1.33%) | $112.03 | $109.38 | 1.45 M | $46.56 B |
| 12/23/2024 | $110.10 | $110.48 (0.35%) | $110.96 | $108.91 | 3.37 M | $46.10 B |
| 12/20/2024 | $110.49 | $110.37 (-0.11%) | $112.05 | $109.96 | 8.18 M | $46.06 B |
| 12/19/2024 | $112.30 | $110.35 (-1.74%) | $112.59 | $109.39 | 4.45 M | $46.05 B |
| 12/18/2024 | $115.48 | $111.86 (-3.13%) | $116.29 | $111.71 | 4.21 M | $46.68 B |
| 12/17/2024 | $115.65 | $115.83 (0.16%) | $116.37 | $114.41 | 3.61 M | $48.34 B |
| 12/16/2024 | $121.09 | $116.29 (-3.96%) | $121.35 | $116.07 | 3.65 M | $48.53 B |
| 12/13/2024 | $123.82 | $122.72 (-0.89%) | $124.08 | $122.29 | 1.83 M | $51.21 B |
| 12/12/2024 | $124.92 | $123.99 (-0.74%) | $125.21 | $123.24 | 2.65 M | $51.74 B |
| 12/11/2024 | $125.72 | $125.33 (-0.31%) | $126.69 | $124.02 | 2.60 M | $52.30 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.
