Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 92.070 | 92.070 | 92.070 | 92.070 | 92.070 | 2 |
| 2026-10-15 | 93.240 | 93.240 | 93.240 | 93.240 | 93.240 | 60 |
| 2026-10-14 | 92.970 | 93.240 | 91.620 | 93.240 | 93.240 | 204 |
| 2026-10-13 | 90.990 | 91.800 | 90.990 | 91.440 | 91.440 | 167 |
| 2026-10-09 | 88.020 | 88.020 | 88.020 | 88.020 | 88.020 | 113 |
| 2026-10-08 | 87.390 | 88.110 | 87.030 | 87.030 | 87.030 | 464 |
| 2026-10-07 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 59 |
| 2026-10-06 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 10 |
| 2026-10-05 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 6 |
| 2026-10-02 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 121 |
| 2026-10-01 | 82.480 | 82.480 | 82.480 | 82.480 | 82.480 | 0 |
| 2026-09-30 | 82.480 | 82.480 | 82.480 | 82.480 | 82.480 | 0 |
| 2026-09-29 | 82.240 | 82.480 | 82.000 | 82.480 | 82.480 | 16 |
| 2026-09-28 | 84.880 | 84.880 | 84.880 | 84.880 | 84.880 | 2 |
| 2026-09-25 | 84.560 | 84.560 | 84.560 | 84.560 | 84.560 | 0 |
| 2026-09-24 | 85.760 | 85.760 | 84.560 | 84.560 | 84.560 | 120 |
| 2026-09-23 | 82.160 | 82.160 | 82.160 | 82.160 | 82.160 | 48 |
| 2026-09-22 | 83.800 | 83.800 | 83.800 | 83.800 | 83.800 | 0 |
| 2026-09-21 | 83.800 | 83.800 | 83.800 | 83.800 | 83.800 | 468 |
| 2026-09-18 | 84.600 | 84.600 | 84.600 | 84.600 | 84.600 | 0 |
| 2026-09-17 | 84.600 | 84.600 | 84.600 | 84.600 | 84.600 | 2 |
| 2026-09-16 | 85.500 | 85.680 | 85.500 | 85.680 | 85.680 | 468 |
| 2026-09-15 | 82.140 | 82.140 | 82.140 | 82.140 | 82.140 | 0 |
| 2026-09-14 | 82.140 | 82.140 | 82.140 | 82.140 | 82.140 | 0 |
| 2026-09-11 | 82.140 | 82.140 | 82.140 | 82.140 | 82.140 | 11 |
| 2026-09-10 | 83.520 | 83.520 | 83.520 | 83.520 | 83.520 | 0 |
| 2026-09-09 | 83.440 | 84.080 | 82.640 | 83.520 | 83.520 | 7,404 |
| 2026-09-08 | 82.160 | 82.160 | 82.160 | 82.160 | 82.160 | 0 |
| 2026-09-07 | 82.160 | 82.160 | 82.160 | 82.160 | 82.160 | 0 |
| 2026-09-04 | 80.800 | 82.160 | 80.800 | 82.160 | 82.160 | 3 |
| 2026-09-03 | 82.400 | 82.400 | 82.400 | 82.400 | 82.400 | 1 |
| 2026-09-02 | 81.040 | 82.000 | 81.040 | 82.000 | 82.000 | 223 |
| 2026-09-01 | 65.010 | 80.560 | 65.010 | 79.920 | 79.920 | 206 |
| 2026-08-31 | 53.845 | 53.845 | 53.845 | 53.845 | 53.845 | 0 |
| 2026-08-30 | 430.76 | 430.76 | 430.76 | 430.76 | 430.76 | 0 |
| 2026-08-28 | 53.845 | 53.845 | 53.845 | 53.845 | 53.845 | 0 |
| 2026-08-27 | 53.845 | 53.845 | 53.845 | 53.845 | 53.845 | 0 |
| 2026-08-26 | 53.845 | 53.845 | 53.845 | 53.845 | 53.845 | 0 |
| 2026-08-25 | 53.845 | 53.845 | 53.845 | 53.845 | 53.845 | 0 |
| 2026-08-24 | 53.845 | 53.845 | 53.845 | 53.845 | 53.845 | 0 |
| 2026-08-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-08-21 | 430.76 | 430.76 | 430.76 | 430.76 | 53.845 | 0 |
| 2026-08-20 | 3,446.08 | 3,446.08 | 3,446.08 | 3,446.08 | 430.76 | 0 |
| 2026-08-19 | 430.76 | 430.76 | 430.76 | 430.76 | 53.845 | 0 |
| 2026-08-18 | 430.76 | 430.76 | 430.76 | 430.76 | 53.845 | 0 |
| 2026-08-17 | 430.76 | 430.76 | 430.76 | 430.76 | 53.845 | 0 |
| 2026-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-08-14 | 430.76 | 430.76 | 430.76 | 430.76 | 53.845 | 0 |
| 2026-08-13 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-12 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-11 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-10 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-07 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-06 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-05 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-04 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-08-03 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-07-31 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-07-30 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
| 2026-07-29 | 430.76 | 430.76 | 430.76 | 430.76 | 51.640 | 0 |
Page 1 of 21 · 1,250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 17.6374 USD |
| 2026-05-14 | 17.2330 USD |
| 2026-02-19 | 18.0195 USD |
| 2025-11-13 | 17.3575 USD |
| 2025-08-15 | 17.6887 USD |
| 2025-05-15 | 18.4054 USD |
| 2025-02-20 | 17.8857 USD |
| 2024-11-13 | 18.8870 USD |
| 2024-08-16 | 17.5337 USD |
| 2024-05-16 | 16.3914 USD |
| 2024-02-16 | 14.0535 USD |
| 2023-11-14 | 13.9449 USD |
| 2023-08-16 | 14.1194 USD |
| 2023-05-18 | 14.0778 USD |
| 2023-02-15 | 14.7939 USD |
| 2022-11-16 | 20.1636 USD |
| 2022-11-14 | 13.6390 USD |
| 2022-08-17 | 20.1263 USD |
| 2022-08-16 | 13.6130 USD |
| 2022-05-20 | 18.5751 USD |
| 2022-05-19 | 12.5645 USD |
| 2022-02-18 | 18.5741 USD |
| 2022-02-17 | 12.5639 USD |
| 2021-11-16 | 20.7327 USD |
| 2021-11-12 | 14.0242 USD |
| 2021-08-17 | 18.6225 USD |
| 2021-08-16 | 12.5966 USD |
| 2021-05-21 | 18.4108 USD |
| 2021-05-20 | 12.4534 USD |
| 2021-02-18 | 13.8386 USD |
| 2020-11-13 | 12.7236 USD |
| 2020-08-17 | 19.2809 USD |
| 2020-08-14 | 12.9075 USD |
| 2020-05-15 | 19.4357 USD |
| 2020-05-14 | 12.8756 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.