Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	407.61	407.61	407.61	407.61	46.799	0
2026-04-30	407.61	407.61	407.61	407.61	46.799	0
2026-04-29	407.61	407.61	407.61	407.61	46.799	0
2026-04-28	407.61	407.61	407.61	407.61	46.799	0
2026-04-27	407.61	407.61	407.61	407.61	46.799	0
2026-04-24	407.61	407.61	407.61	407.61	46.799	0
2026-04-23	407.61	407.61	407.61	407.61	46.799	0
2026-04-22	407.61	407.61	407.61	407.61	46.799	0
2026-04-20	407.61	407.61	407.61	407.61	46.799	0
2026-04-17	407.61	407.61	407.61	407.61	46.799	0
2026-04-16	407.20	407.61	407.20	407.61	46.799	16
2026-04-15	429.00	429.00	429.00	429.00	49.255	0
2026-04-14	429.00	429.00	429.00	429.00	49.255	0
2026-04-13	429.00	429.00	429.00	429.00	49.255	0
2026-04-10	429.00	429.00	429.00	429.00	49.255	0
2026-04-09	429.00	429.00	429.00	429.00	49.255	96
2026-04-08	449.88	449.88	449.88	449.88	51.652	0
2026-04-07	449.88	449.88	449.88	449.88	51.652	8
2026-04-06	444.99	444.99	444.99	444.99	51.091	0
2026-04-02	444.99	444.99	444.99	444.99	51.091	8
2026-04-01	454.08	454.08	454.08	454.08	52.135	80
2026-03-31	487.49	487.49	483.00	483.24	55.483	192
2026-03-30	428.56	428.56	428.56	428.56	49.205	0
2026-03-27	428.56	428.56	428.56	428.56	49.205	0
2026-03-26	428.56	428.56	428.56	428.56	49.205	0
2026-03-25	428.56	428.56	428.56	428.56	49.205	0
2026-03-24	428.56	428.56	428.56	428.56	49.205	0
2026-03-23	428.56	428.56	428.56	428.56	49.205	0
2026-03-20	428.56	428.56	428.56	428.56	49.205	0
2026-03-19	428.56	428.56	428.56	428.56	49.205	0
2026-03-18	428.56	428.56	428.56	428.56	49.205	0
2026-03-17	428.56	428.56	428.56	428.56	49.205	0
2026-03-16	428.56	428.56	428.56	428.56	49.205	0
2026-03-13	428.56	428.56	428.56	428.56	49.205	0
2026-03-12	428.56	428.56	428.56	428.56	49.205	0
2026-03-11	428.56	428.56	428.56	428.56	49.205	0
2026-03-10	428.56	428.56	428.56	428.56	49.205	0
2026-03-09	428.56	428.56	428.56	428.56	49.205	8
2026-03-06	476.01	476.01	435.60	435.60	50.013	32
2026-03-05	413.93	413.93	413.93	413.93	47.525	0
2026-03-04	413.93	413.93	413.93	413.93	47.525	0
2026-03-03	413.93	413.93	413.93	413.93	47.525	0
2026-03-02	413.93	413.93	413.93	413.93	47.525	0
2026-02-27	413.93	413.93	413.93	413.93	47.525	0
2026-02-26	413.93	413.93	413.93	413.93	47.525	0
2026-02-25	413.93	413.93	413.93	413.93	47.525	0
2026-02-24	413.93	413.93	413.93	413.93	47.525	0
2026-02-23	413.93	413.93	413.93	413.93	47.525	0
2026-02-20	413.93	413.93	413.93	413.93	47.525	0
2026-02-19	413.93	413.93	413.93	413.93	47.525	0
2026-02-18	413.93	413.93	413.93	413.93	45.456	0
2026-02-13	413.93	413.93	413.93	413.93	45.456	0
2026-02-12	413.93	413.93	413.93	413.93	45.456	8
2026-02-11	401.27	401.27	401.27	401.27	44.066	0
2026-02-10	401.27	401.27	401.27	401.27	44.066	0
2026-02-09	401.27	401.27	401.27	401.27	44.066	0
2026-02-06	401.27	401.27	401.27	401.27	44.066	0
2026-02-05	401.27	401.27	401.27	401.27	44.066	0
2026-02-04	384.00	401.27	384.00	401.27	44.066	24
2026-02-03	384.90	384.90	384.90	384.90	42.268	16

← NewerPage 3 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.