Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	371.63	371.63	371.63	371.63	38.861	0
2025-11-03	371.63	371.63	371.63	371.63	38.861	0
2025-10-31	371.63	371.63	371.63	371.63	38.861	0
2025-10-30	371.63	371.63	371.63	371.63	38.861	320
2025-10-29	357.48	357.48	357.48	357.48	37.381	0
2025-10-28	357.48	357.48	357.48	357.48	37.381	0
2025-10-27	357.48	357.48	357.48	357.48	37.381	0
2025-10-24	357.48	357.48	357.48	357.48	37.381	0
2025-10-23	357.48	357.48	357.48	357.48	37.381	0
2025-10-22	357.48	357.48	357.48	357.48	37.381	0
2025-10-21	357.48	357.48	357.48	357.48	37.381	0
2025-10-20	357.48	357.48	357.48	357.48	37.381	0
2025-10-17	357.48	357.48	357.48	357.48	37.381	0
2025-10-16	357.48	357.48	357.48	357.48	37.381	0
2025-10-15	357.48	357.48	357.48	357.48	37.381	0
2025-10-14	357.48	357.48	357.48	357.48	37.381	0
2025-10-13	357.48	357.48	357.48	357.48	37.381	0
2025-10-10	357.48	357.48	357.48	357.48	37.381	0
2025-10-09	357.48	357.48	357.48	357.48	37.381	0
2025-10-08	357.48	357.48	357.48	357.48	37.381	0
2025-10-07	357.48	357.48	357.48	357.48	37.381	0
2025-10-06	357.48	357.48	357.48	357.48	37.381	0
2025-10-03	357.48	357.48	357.48	357.48	37.381	8
2025-10-02	361.80	361.80	361.80	361.80	37.833	0
2025-10-01	361.80	361.80	361.80	361.80	37.833	8
2025-09-30	365.00	365.00	365.00	365.00	38.167	0
2025-09-29	365.00	365.00	365.00	365.00	38.167	0
2025-09-26	365.00	365.00	365.00	365.00	38.167	0
2025-09-25	365.00	365.00	365.00	365.00	38.167	0
2025-09-24	362.95	365.00	362.95	365.00	38.167	16
2025-09-23	346.15	346.15	346.15	346.15	36.196	0
2025-09-22	346.15	346.15	346.15	346.15	36.196	32
2025-09-19	349.30	349.30	349.30	349.30	36.525	0
2025-09-18	349.30	349.30	349.30	349.30	36.525	8
2025-09-17	354.60	354.60	354.60	354.60	37.080	0
2025-09-16	354.60	354.60	354.60	354.60	37.080	0
2025-09-15	354.60	354.60	354.60	354.60	37.080	0
2025-09-12	354.60	354.60	354.60	354.60	37.080	0
2025-09-11	354.60	354.60	354.60	354.60	37.080	0
2025-09-10	354.60	354.60	354.60	354.60	37.080	0
2025-09-09	354.60	354.60	354.60	354.60	37.080	0
2025-09-08	354.60	354.60	354.60	354.60	37.080	8
2025-09-05	363.00	363.00	363.00	363.00	37.958	0
2025-09-04	363.00	363.00	363.00	363.00	37.958	0
2025-09-03	363.00	363.00	363.00	363.00	37.958	0
2025-09-02	363.00	363.00	363.00	363.00	37.958	8
2025-09-01	360.00	360.00	360.00	360.00	37.644	0
2025-08-29	360.00	360.00	360.00	360.00	37.644	0
2025-08-28	360.00	360.00	360.00	360.00	37.644	0
2025-08-27	360.00	360.00	360.00	360.00	37.644	8
2025-08-26	348.15	348.15	348.15	348.15	36.405	0
2025-08-25	348.15	348.15	348.15	348.15	36.405	0
2025-08-22	346.53	348.15	346.53	348.15	36.405	24
2025-08-21	339.66	339.66	339.66	339.66	35.517	16
2025-08-20	337.62	337.62	337.62	337.62	35.304	8
2025-08-19	333.90	333.90	333.90	333.90	34.915	16
2025-08-18	324.48	324.48	324.48	324.48	33.930	0
2025-08-15	324.48	324.48	324.48	324.48	33.930	0
2025-08-14	324.48	324.48	324.48	324.48	32.080	0
2025-08-13	324.48	324.48	324.48	324.48	32.080	0

← NewerPage 5 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.