Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	341.98	341.98	341.98	341.98	30.445	0
2025-02-14	341.98	341.98	341.98	341.98	30.445	0
2025-02-13	341.98	341.98	341.98	341.98	30.445	0
2025-02-12	341.98	341.98	341.98	341.98	30.445	0
2025-02-11	341.98	341.98	341.98	341.98	30.445	0
2025-02-10	341.98	341.98	341.98	341.98	30.445	0
2025-02-07	341.98	341.98	341.98	341.98	30.445	0
2025-02-06	341.98	341.98	341.98	341.98	30.445	0
2025-02-05	341.98	341.98	341.98	341.98	30.445	0
2025-02-04	341.98	341.98	341.98	341.98	30.445	0
2025-02-03	348.50	348.50	341.98	341.98	30.445	24
2025-01-31	347.90	348.95	347.90	348.95	31.066	1,616
2025-01-30	361.90	361.90	361.90	361.90	32.218	1,600
2025-01-29	355.38	355.38	355.38	355.38	31.638	0
2025-01-28	355.38	355.38	355.38	355.38	31.638	0
2025-01-27	355.38	355.38	355.38	355.38	31.638	0
2025-01-24	355.38	355.38	355.38	355.38	31.638	0
2025-01-23	355.38	355.38	355.38	355.38	31.638	0
2025-01-22	357.03	357.03	355.38	355.38	31.638	24
2025-01-21	353.85	353.85	353.85	353.85	31.502	0
2025-01-20	353.85	353.85	353.85	353.85	31.502	0
2025-01-17	353.85	353.85	353.85	353.85	31.502	0
2025-01-16	353.85	353.85	353.85	353.85	31.502	0
2025-01-15	353.85	353.85	353.85	353.85	31.502	0
2025-01-14	353.85	353.85	353.85	353.85	31.502	0
2025-01-13	353.85	353.85	353.85	353.85	31.502	0
2025-01-10	353.85	353.85	353.85	353.85	31.502	0
2025-01-09	353.85	353.85	353.85	353.85	31.502	0
2025-01-08	353.85	353.85	353.85	353.85	31.502	8
2025-01-07	340.68	340.68	340.68	340.68	30.329	0
2025-01-06	340.68	340.68	340.68	340.68	30.329	0
2025-01-03	340.68	340.68	340.68	340.68	30.329	0
2025-01-02	340.68	340.68	340.68	340.68	30.329	0
2024-12-30	340.68	340.68	340.68	340.68	30.329	0
2024-12-27	340.68	340.68	340.68	340.68	30.329	0
2024-12-26	340.68	340.68	340.68	340.68	30.329	0
2024-12-23	340.68	340.68	340.68	340.68	30.329	8
2024-12-20	340.55	340.55	340.55	340.55	30.318	0
2024-12-19	337.75	340.55	337.75	340.55	30.318	16
2024-12-18	353.11	353.11	353.11	353.11	31.436	16
2024-12-17	355.96	355.96	355.96	355.96	31.690	0
2024-12-16	368.89	368.98	355.96	355.96	31.690	352
2024-12-13	374.90	374.90	374.90	374.90	33.376	0
2024-12-12	374.90	374.90	374.90	374.90	33.376	16
2024-12-11	388.38	388.38	388.38	388.38	34.576	0
2024-12-10	388.38	388.38	388.38	388.38	34.576	0
2024-12-09	388.38	388.38	388.38	388.38	34.576	0
2024-12-06	388.38	388.38	388.38	388.38	34.576	0
2024-12-05	388.38	388.38	388.38	388.38	34.576	8
2024-12-04	395.98	395.98	395.98	395.98	35.252	8
2024-12-03	398.40	398.40	398.40	398.40	35.468	0
2024-12-02	398.40	398.40	398.40	398.40	35.468	0
2024-11-29	398.40	398.40	398.40	398.40	35.468	16
2024-11-28	378.69	378.69	378.69	378.69	33.713	0
2024-11-27	378.69	378.69	378.69	378.69	33.713	0
2024-11-26	378.69	378.69	378.69	378.69	33.713	0
2024-11-25	378.69	378.69	378.69	378.69	33.713	0
2024-11-22	378.69	378.69	378.69	378.69	33.713	0
2024-11-21	378.69	378.69	378.69	378.69	33.713	0
2024-11-19	378.69	378.69	378.69	378.69	33.713	0

← NewerPage 8 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.