Phillips 66 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	430.76	430.76	430.76	430.76	51.640	0
2026-07-27	430.76	430.76	430.76	430.76	51.640	0
2026-07-24	430.76	430.76	430.76	430.76	51.640	0
2026-07-23	430.76	430.76	430.76	430.76	51.640	0
2026-07-22	430.76	430.76	430.76	430.76	51.640	0
2026-07-21	430.76	430.76	430.76	430.76	51.640	0
2026-07-20	430.76	430.76	430.76	430.76	51.640	0
2026-07-17	430.76	430.76	430.76	430.76	51.640	0
2026-07-16	430.76	430.76	430.76	430.76	51.640	0
2026-07-15	430.76	430.76	430.76	430.76	51.640	0
2026-07-14	430.76	430.76	430.76	430.76	51.640	0
2026-07-13	430.76	430.76	430.76	430.76	51.640	0
2026-07-10	430.76	430.76	430.76	430.76	51.640	0
2026-07-09	430.76	430.76	430.76	430.76	51.640	0
2026-07-08	430.76	430.76	430.76	430.76	51.640	0
2026-07-07	430.76	430.76	430.76	430.76	51.640	0
2026-07-06	430.76	430.76	430.76	430.76	51.640	0
2026-07-03	430.76	430.76	430.76	430.76	51.640	0
2026-07-02	430.76	430.76	430.76	430.76	51.640	0
2026-07-01	430.76	430.76	430.76	430.76	51.640	0
2026-06-30	430.76	430.76	430.76	430.76	51.640	0
2026-06-29	430.76	430.76	430.76	430.76	51.640	0
2026-06-26	430.76	430.76	430.76	430.76	51.640	0
2026-06-25	430.76	430.76	430.76	430.76	51.640	0
2026-06-24	430.76	430.76	430.76	430.76	51.640	0
2026-06-23	430.76	430.76	430.76	430.76	51.640	0
2026-06-22	430.76	430.76	430.76	430.76	51.640	0
2026-06-19	430.76	430.76	430.76	430.76	51.640	0
2026-06-18	430.76	430.76	430.76	430.76	51.640	0
2026-06-17	427.00	434.00	427.00	430.76	51.640	104
2026-06-16	426.13	426.13	426.13	426.13	51.085	0
2026-06-15	426.13	426.13	426.13	426.13	51.085	0
2026-06-12	426.13	426.13	426.13	426.13	51.085	0
2026-06-11	426.13	426.13	426.13	426.13	51.085	0
2026-06-10	426.13	426.13	426.13	426.13	51.085	0
2026-06-09	426.13	426.13	426.13	426.13	51.085	0
2026-06-08	426.13	426.13	426.13	426.13	51.085	0
2026-06-05	426.13	426.13	426.13	426.13	51.085	0
2026-06-03	426.13	426.13	426.13	426.13	51.085	0
2026-06-02	426.13	426.13	426.13	426.13	51.085	0
2026-06-01	426.13	426.13	426.13	426.13	51.085	0
2026-05-29	426.13	426.13	426.13	426.13	51.085	0
2026-05-28	426.13	426.13	426.13	426.13	51.085	0
2026-05-27	426.13	426.13	426.13	426.13	51.085	0
2026-05-26	426.13	426.13	426.13	426.13	51.085	0
2026-05-25	426.13	426.13	426.13	426.13	51.085	0
2026-05-22	426.13	426.13	426.13	426.13	51.085	0
2026-05-21	426.13	426.13	426.13	426.13	51.085	0
2026-05-20	426.13	426.13	426.13	426.13	51.085	0
2026-05-19	426.13	426.13	426.13	426.13	51.085	0
2026-05-18	426.13	426.13	426.13	426.13	51.085	0
2026-05-15	426.13	426.13	426.13	426.13	51.085	0
2026-05-14	426.13	426.13	426.13	426.13	51.085	80
2026-05-13	407.61	407.61	407.61	407.61	46.799	0
2026-05-12	407.61	407.61	407.61	407.61	46.799	0
2026-05-11	407.61	407.61	407.61	407.61	46.799	0
2026-05-08	407.61	407.61	407.61	407.61	46.799	0
2026-05-07	407.61	407.61	407.61	407.61	46.799	0
2026-05-06	407.61	407.61	407.61	407.61	46.799	0
2026-05-05	407.61	407.61	407.61	407.61	46.799	0

← NewerPage 2 of 21 · 1,254 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.