Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	324.48	324.48	324.48	324.48	32.080	0
2025-08-11	324.48	324.48	324.48	324.48	32.080	0
2025-08-08	324.48	324.48	324.48	324.48	32.080	8
2025-08-07	325.97	325.97	325.97	325.97	32.228	8
2025-08-06	328.10	328.10	328.10	328.10	32.438	16
2025-08-05	332.98	332.98	332.98	332.98	32.921	0
2025-08-04	332.98	332.98	332.98	332.98	32.921	0
2025-08-01	333.91	333.91	332.98	332.98	32.921	16
2025-07-31	347.56	347.56	347.56	347.56	34.362	0
2025-07-30	347.56	347.56	347.56	347.56	34.362	0
2025-07-29	347.56	347.56	347.56	347.56	34.362	0
2025-07-28	347.56	347.56	347.56	347.56	34.362	0
2025-07-25	347.56	347.56	347.56	347.56	34.362	0
2025-07-24	347.56	347.56	347.56	347.56	34.362	8
2025-07-23	352.10	352.10	352.10	352.10	34.811	0
2025-07-22	352.10	352.10	352.10	352.10	34.811	0
2025-07-21	352.10	352.10	352.10	352.10	34.811	8
2025-07-18	360.00	360.00	360.00	360.00	35.592	0
2025-07-17	360.00	360.00	360.00	360.00	35.592	0
2025-07-16	360.00	360.00	360.00	360.00	35.592	0
2025-07-15	360.00	360.00	360.00	360.00	35.592	8
2025-07-14	366.02	366.02	366.02	366.02	36.187	0
2025-07-11	366.02	366.02	366.02	366.02	36.187	1,600
2025-07-10	338.30	338.30	338.30	338.30	33.447	0
2025-07-09	338.30	338.30	338.30	338.30	33.447	0
2025-07-08	338.30	338.30	338.30	338.30	33.447	0
2025-07-07	338.30	338.30	338.30	338.30	33.447	0
2025-07-04	338.30	338.30	338.30	338.30	33.447	0
2025-07-03	338.30	338.30	338.30	338.30	33.447	0
2025-07-02	338.30	338.30	338.30	338.30	33.447	40
2025-07-01	325.05	325.05	325.05	325.05	32.137	8
2025-06-30	325.38	325.38	325.05	325.05	32.137	16
2025-06-27	326.37	326.37	326.37	326.37	32.267	8
2025-06-26	332.64	332.64	332.64	332.64	32.887	24
2025-06-25	329.87	329.87	329.87	329.87	32.613	0
2025-06-24	331.65	331.65	329.87	329.87	32.613	32
2025-06-23	339.32	339.32	339.32	339.32	33.548	0
2025-06-20	339.32	339.32	339.32	339.32	33.548	8
2025-06-18	340.88	340.88	340.88	340.88	33.702	8
2025-06-17	341.02	342.99	341.02	342.99	33.910	16
2025-06-16	335.92	335.92	335.92	335.92	33.211	0
2025-06-13	342.72	343.06	335.92	335.92	33.211	32
2025-06-12	333.63	333.63	333.63	333.63	32.985	0
2025-06-11	333.63	333.63	333.63	333.63	32.985	16
2025-06-10	328.96	328.96	328.96	328.96	32.523	24
2025-06-09	316.17	316.17	316.17	316.17	31.259	0
2025-06-06	316.17	316.17	316.17	316.17	31.259	0
2025-06-05	316.17	316.17	316.17	316.17	31.259	0
2025-06-04	324.18	324.18	316.17	316.17	31.259	48
2025-06-03	322.56	322.56	322.56	322.56	31.891	0
2025-06-02	322.56	322.56	322.56	322.56	31.891	0
2025-05-30	322.56	322.56	322.56	322.56	31.891	0
2025-05-29	322.56	322.56	322.56	322.56	31.891	0
2025-05-28	322.56	322.56	322.56	322.56	31.891	0
2025-05-27	322.56	322.56	322.56	322.56	31.891	0
2025-05-26	322.56	322.56	322.56	322.56	31.891	0
2025-05-23	322.56	322.56	322.56	322.56	31.891	0
2025-05-22	322.84	322.84	322.56	322.56	31.891	48
2025-05-21	347.90	347.90	347.90	347.90	34.396	0
2025-05-20	347.90	347.90	347.90	347.90	34.396	0

← NewerPage 6 of 21 · 1,255 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.