Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	347.90	347.90	347.90	347.90	34.396	0
2025-05-16	347.90	347.90	347.90	347.90	34.396	0
2025-05-15	347.90	347.90	347.90	347.90	34.396	16
2025-05-14	338.00	338.00	338.00	338.00	31.597	0
2025-05-13	338.00	338.00	338.00	338.00	31.597	0
2025-05-12	334.18	338.00	334.18	338.00	31.597	120
2025-05-09	303.00	303.00	303.00	303.00	28.326	0
2025-05-08	303.00	303.00	303.00	303.00	28.326	0
2025-05-07	303.00	303.00	303.00	303.00	28.326	8
2025-05-06	306.00	306.00	306.00	306.00	28.606	8
2025-05-05	306.00	306.00	306.00	306.00	28.606	8
2025-05-02	294.90	294.90	294.90	294.90	27.568	0
2025-04-30	294.90	294.90	294.90	294.90	27.568	8
2025-04-29	298.20	298.20	298.20	298.20	27.877	16
2025-04-28	300.00	300.00	300.00	300.00	28.045	16
2025-04-25	287.28	287.28	287.28	287.28	26.856	0
2025-04-24	287.28	287.28	287.28	287.28	26.856	0
2025-04-23	287.28	287.28	287.28	287.28	26.856	0
2025-04-22	287.28	287.28	287.28	287.28	26.856	8
2025-04-17	281.01	281.01	281.01	281.01	26.270	0
2025-04-16	281.01	281.01	281.01	281.01	26.270	0
2025-04-15	281.01	281.01	281.01	281.01	26.270	0
2025-04-14	281.01	281.01	281.01	281.01	26.270	0
2025-04-11	281.01	281.01	281.01	281.01	26.270	0
2025-04-10	281.01	281.01	281.01	281.01	26.270	16
2025-04-09	292.10	301.28	292.10	301.28	28.165	32
2025-04-08	287.89	287.89	287.89	287.89	26.913	0
2025-04-07	287.89	287.89	287.89	287.89	26.913	0
2025-04-04	300.00	300.00	287.89	287.89	26.913	32
2025-04-03	328.65	328.65	301.89	301.89	28.222	48
2025-04-02	347.13	347.13	347.13	347.13	32.451	0
2025-04-01	347.13	347.13	347.13	347.13	32.451	8
2025-03-31	353.50	353.50	353.50	353.50	33.046	8
2025-03-28	352.80	352.80	352.80	352.80	32.981	8
2025-03-27	362.52	362.52	362.52	362.52	33.890	0
2025-03-26	362.52	362.52	362.52	362.52	33.890	16
2025-03-25	366.50	366.50	366.50	366.50	34.262	0
2025-03-24	366.50	366.50	366.50	366.50	34.262	0
2025-03-21	366.50	366.50	366.50	366.50	34.262	0
2025-03-20	366.50	366.50	366.50	366.50	34.262	0
2025-03-19	366.50	366.50	366.50	366.50	34.262	0
2025-03-18	366.50	366.50	366.50	366.50	34.262	0
2025-03-17	366.50	366.50	366.50	366.50	34.262	0
2025-03-14	366.50	366.50	366.50	366.50	34.262	0
2025-03-13	366.50	366.50	366.50	366.50	34.262	0
2025-03-12	366.50	366.50	366.50	366.50	34.262	0
2025-03-11	366.50	366.50	366.50	366.50	34.262	0
2025-03-10	370.44	370.44	366.50	366.50	34.262	24
2025-03-07	348.16	348.16	348.16	348.16	32.547	0
2025-03-06	346.80	348.16	345.99	348.16	32.547	24
2025-03-05	365.75	365.75	365.75	365.75	34.192	0
2025-02-28	365.75	365.75	365.75	365.75	34.192	0
2025-02-27	365.75	365.75	365.75	365.75	34.192	0
2025-02-26	365.75	365.75	365.75	365.75	34.192	0
2025-02-25	365.75	365.75	365.75	365.75	34.192	8
2025-02-24	375.08	375.08	375.08	375.08	35.064	0
2025-02-21	375.08	375.08	375.08	375.08	35.064	0
2025-02-20	375.08	375.08	375.08	375.08	35.064	0
2025-02-19	375.08	375.08	375.08	375.08	33.392	1,600
2025-02-18	371.42	371.42	371.42	371.42	33.066	88

← NewerPage 7 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.