Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	376.66	376.66	376.66	376.66	41.363	0
2026-01-30	376.66	376.66	376.66	376.66	41.363	0
2026-01-29	376.66	376.66	376.66	376.66	41.363	16
2026-01-28	365.70	365.70	365.70	365.70	40.160	0
2026-01-27	365.70	365.70	365.70	365.70	40.160	8
2026-01-26	371.50	371.50	369.98	369.98	40.630	24
2026-01-23	384.90	384.90	384.90	384.90	42.268	16
2026-01-22	377.40	377.40	377.40	377.40	41.444	0
2026-01-21	377.40	377.40	377.40	377.40	41.444	16
2026-01-20	371.91	371.91	371.91	371.91	40.842	8
2026-01-19	380.42	380.42	380.42	380.42	41.776	0
2026-01-16	380.42	380.42	380.42	380.42	41.776	0
2026-01-15	380.42	380.42	380.42	380.42	41.776	8
2026-01-14	372.40	381.57	372.40	381.57	41.902	24
2026-01-13	372.37	372.37	372.37	372.37	40.892	0
2026-01-12	380.00	380.00	372.37	372.37	40.892	24
2026-01-09	380.25	380.25	380.25	380.25	41.757	8
2026-01-08	368.61	368.61	368.61	368.61	40.479	0
2026-01-07	368.61	368.61	368.61	368.61	40.479	0
2026-01-06	368.61	368.61	368.61	368.61	40.479	16
2026-01-05	373.80	373.80	373.45	373.45	41.011	32
2026-01-02	355.30	355.30	355.30	355.30	39.017	0
2025-12-30	355.30	355.30	355.30	355.30	39.017	8
2025-12-29	355.52	355.52	355.52	355.52	39.042	0
2025-12-26	355.52	355.52	355.52	355.52	39.042	0
2025-12-23	355.52	355.52	355.52	355.52	39.042	0
2025-12-22	355.52	355.52	355.52	355.52	39.042	0
2025-12-19	355.52	355.52	355.52	355.52	39.042	8
2025-12-18	362.90	362.90	362.90	362.90	39.852	0
2025-12-17	362.90	362.90	362.90	362.90	39.852	0
2025-12-16	372.60	372.60	362.90	362.90	39.852	16
2025-12-15	382.00	382.00	382.00	382.00	41.950	0
2025-12-12	382.00	382.00	382.00	382.00	41.950	0
2025-12-11	382.00	382.00	382.00	382.00	41.950	0
2025-12-10	382.00	382.00	382.00	382.00	41.950	0
2025-12-09	382.00	382.00	382.00	382.00	41.950	0
2025-12-08	382.00	382.00	382.00	382.00	41.950	0
2025-12-05	382.00	382.00	382.00	382.00	41.950	24
2025-12-04	358.53	358.53	358.53	358.53	39.372	0
2025-12-03	358.53	358.53	358.53	358.53	39.372	0
2025-12-02	358.53	358.53	358.53	358.53	39.372	0
2025-12-01	358.53	358.53	358.53	358.53	39.372	0
2025-11-28	358.53	358.53	358.53	358.53	39.372	0
2025-11-27	358.53	358.53	358.53	358.53	39.372	0
2025-11-26	358.53	358.53	358.53	358.53	39.372	0
2025-11-25	358.53	358.53	358.53	358.53	39.372	0
2025-11-24	358.53	358.53	358.53	358.53	39.372	0
2025-11-21	358.53	358.53	358.53	358.53	39.372	0
2025-11-19	359.64	359.64	358.53	358.53	39.372	16
2025-11-18	363.22	363.22	363.22	363.22	39.887	0
2025-11-17	363.22	363.22	363.22	363.22	39.887	0
2025-11-14	363.22	363.22	363.22	363.22	39.887	0
2025-11-13	363.22	363.22	363.22	363.22	39.887	0
2025-11-12	363.22	363.22	363.22	363.22	37.981	8
2025-11-11	367.22	367.22	367.22	367.22	38.399	0
2025-11-10	367.22	367.22	367.22	367.22	38.399	0
2025-11-07	367.22	367.22	367.22	367.22	38.399	0
2025-11-06	367.22	367.22	367.22	367.22	38.399	0
2025-11-05	367.22	367.22	367.22	367.22	38.399	320
2025-11-04	371.63	371.63	371.63	371.63	38.861	0

← NewerPage 4 of 5 · 251 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.