5 DAY PERFORMANCE
-4.44%
1 MONTH PERFORMANCE
-7.88%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
+27.42%
YEAR-TO-DATE PERFORMANCE
+26.15%
1 YEAR PERFORMANCE
+36.50%
Phillips 66 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $174.37 | $177.69 (1.9%) | $178.19 | $173.51 | 1.90 M | $71.44 B |
| 05/21/2026 | $181.28 | $174.05 (-3.99%) | $181.63 | $173.23 | 2.72 M | $69.97 B |
| 05/20/2026 | $182.95 | $179.34 (-1.97%) | $184.72 | $177.30 | 2.24 M | $72.10 B |
| 05/19/2026 | $181.01 | $182.38 (0.76%) | $183.70 | $177.76 | 2.84 M | $73.32 B |
| 05/18/2026 | $173.49 | $179.80 (3.64%) | $180.07 | $171.84 | 1.98 M | $72.29 B |
| 05/15/2026 | $173.39 | $176.20 (1.62%) | $176.54 | $173.12 | 2.07 M | $70.84 B |
| 05/14/2026 | $172.24 | $171.51 (-0.42%) | $173.60 | $170.69 | 2.19 M | $68.95 B |
| 05/13/2026 | $176.16 | $171.82 (-2.46%) | $177.02 | $170.84 | 3.35 M | $69.08 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 | $65.47 B |
| 04/23/2026 | $161.43 | $159.53 (-1.18%) | $162.57 | $158.00 | 2.29 M | $64.14 B |
| 04/22/2026 | $160.76 | $160.65 (-0.07%) | $161.85 | $159.81 | 1.95 M | $64.59 B |
| 04/21/2026 | $157.55 | $159.38 (1.16%) | $160.08 | $155.58 | 1.81 M | $64.08 B |
| 04/20/2026 | $155.83 | $155.75 (-0.05%) | $157.12 | $154.64 | 2.12 M | $62.62 B |
| 04/17/2026 | $157.08 | $156.37 (-0.45%) | $158.44 | $153.58 | 3.69 M | $62.87 B |
| 04/16/2026 | $161.90 | $163.33 (0.88%) | $165.03 | $161.88 | 2.48 M | $65.66 B |
| 04/15/2026 | $157.90 | $161.44 (2.24%) | $161.86 | $156.91 | 2.31 M | $64.90 B |
| 04/14/2026 | $159.37 | $158.76 (-0.38%) | $160.24 | $157.17 | 2.48 M | $63.83 B |
| 04/13/2026 | $161.06 | $160.40 (-0.41%) | $162.64 | $158.40 | 3.22 M | $64.49 B |
| 04/10/2026 | $160.19 | $159.25 (-0.59%) | $161.60 | $156.52 | 2.93 M | $64.02 B |
| 04/09/2026 | $168.01 | $161.07 (-4.13%) | $170.00 | $159.90 | 3.31 M | $64.76 B |
| 04/08/2026 | $166.70 | $168.00 (0.78%) | $168.85 | $163.17 | 3.78 M | $67.54 B |
| 04/07/2026 | $172.10 | $174.70 (1.51%) | $177.15 | $171.51 | 3.82 M | $70.24 B |
| 04/06/2026 | $175.47 | $177.33 (1.06%) | $177.36 | $173.67 | 2.25 M | $71.29 B |
| 04/02/2026 | $180.64 | $176.21 (-2.45%) | $181.29 | $174.82 | 2.95 M | $70.84 B |
| 04/01/2026 | $180.01 | $175.64 (-2.43%) | $181.26 | $173.15 | 5.71 M | $70.61 B |
| 03/31/2026 | $185.02 | $182.18 (-1.53%) | $187.37 | $178.63 | 4.55 M | $73.24 B |
| 03/30/2026 | $189.50 | $184.81 (-2.47%) | $190.61 | $184.75 | 2.81 M | $74.30 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.
