Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 256.30 | 260.00 | 256.30 | 260.00 | 260.00 | 25 |
| 2026-10-15 | 265.80 | 267.40 | 261.10 | 261.10 | 261.10 | 125 |
| 2026-10-14 | 262.10 | 266.00 | 262.10 | 263.40 | 263.40 | 30 |
| 2026-10-13 | 252.10 | 258.70 | 252.10 | 258.70 | 258.70 | 20 |
| 2026-10-12 | 248.10 | 252.50 | 248.10 | 252.50 | 252.50 | 7 |
| 2026-10-09 | 250.10 | 254.40 | 249.00 | 254.40 | 254.40 | 7 |
| 2026-10-08 | 243.70 | 249.50 | 243.70 | 249.20 | 249.20 | 7 |
| 2026-10-07 | 240.50 | 242.80 | 240.50 | 242.00 | 242.00 | 17 |
| 2026-10-06 | 240.80 | 240.80 | 238.50 | 238.80 | 238.80 | 54 |
| 2026-10-05 | 234.90 | 240.30 | 234.30 | 240.30 | 240.30 | 75 |
| 2026-10-02 | 233.90 | 234.20 | 232.30 | 232.60 | 232.60 | 46 |
| 2026-10-01 | 225.70 | 234.60 | 225.70 | 234.60 | 234.60 | 38 |
| 2026-09-30 | 222.60 | 227.50 | 222.60 | 227.50 | 227.50 | 14 |
| 2026-09-29 | 224.20 | 224.20 | 221.50 | 221.50 | 221.50 | 49 |
| 2026-09-28 | 228.20 | 228.80 | 224.40 | 224.40 | 224.40 | 49 |
| 2026-09-25 | 222.70 | 222.90 | 221.40 | 222.90 | 222.90 | 6 |
| 2026-09-24 | 225.50 | 230.80 | 225.50 | 230.80 | 230.80 | 935 |
| 2026-09-23 | 224.50 | 224.50 | 223.80 | 223.80 | 223.80 | 150 |
| 2026-09-22 | 228.80 | 228.80 | 224.60 | 227.80 | 227.80 | 164 |
| 2026-09-21 | 236.00 | 236.00 | 232.40 | 232.40 | 232.40 | 140 |
| 2026-09-18 | 237.20 | 241.60 | 237.20 | 241.10 | 241.10 | 67 |
| 2026-09-17 | 231.00 | 235.50 | 229.10 | 235.50 | 235.50 | 28 |
| 2026-09-16 | 228.50 | 229.30 | 226.80 | 229.30 | 229.30 | 2 |
| 2026-09-15 | 223.80 | 228.20 | 223.40 | 228.20 | 228.20 | 33 |
| 2026-09-14 | 227.40 | 228.00 | 222.20 | 222.20 | 222.20 | 230 |
| 2026-09-11 | 222.80 | 226.50 | 221.20 | 226.50 | 226.50 | 20 |
| 2026-09-10 | 225.20 | 226.00 | 225.10 | 225.20 | 225.20 | 20 |
| 2026-09-09 | 223.10 | 224.20 | 222.70 | 224.20 | 224.20 | 42 |
| 2026-09-08 | 222.50 | 222.90 | 221.80 | 222.70 | 222.70 | 95 |
| 2026-09-07 | 221.70 | 221.70 | 220.40 | 220.40 | 220.40 | 7 |
| 2026-09-04 | 217.10 | 220.90 | 217.10 | 220.90 | 220.90 | 54 |
| 2026-09-03 | 223.10 | 223.10 | 222.40 | 222.40 | 222.40 | 53 |
| 2026-09-02 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 70 |
| 2026-09-01 | 215.70 | 216.00 | 215.70 | 216.00 | 216.00 | 70 |
| 2026-08-31 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 87 |
| 2026-08-28 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 87 |
| 2026-08-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 87 |
| 2026-08-26 | 201.50 | 206.80 | 201.50 | 206.80 | 206.80 | 87 |
| 2026-08-25 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 169 |
| 2026-08-24 | 210.60 | 210.60 | 206.30 | 206.30 | 206.30 | 169 |
| 2026-08-21 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | 50 |
| 2026-08-20 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0 |
| 2026-08-19 | 210.80 | 210.80 | 208.70 | 208.70 | 208.70 | 50 |
| 2026-08-18 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0 |
| 2026-08-17 | 207.50 | 207.50 | 207.50 | 207.50 | 206.23 | 68 |
| 2026-08-14 | 202.30 | 202.30 | 201.80 | 201.80 | 200.74 | 39 |
| 2026-08-13 | 198.20 | 198.20 | 198.20 | 198.20 | 197.16 | 0 |
| 2026-08-12 | 194.85 | 194.85 | 194.00 | 194.00 | 192.98 | 100 |
| 2026-08-11 | 183.25 | 183.25 | 183.25 | 183.25 | 182.29 | 0 |
| 2026-08-10 | 183.25 | 183.25 | 183.25 | 183.25 | 182.29 | 0 |
| 2026-08-07 | 175.75 | 177.65 | 175.75 | 177.65 | 176.72 | 101 |
| 2026-08-06 | 177.95 | 181.45 | 177.45 | 177.45 | 176.52 | 232 |
| 2026-08-05 | 175.00 | 175.00 | 174.10 | 174.10 | 173.19 | 66 |
| 2026-08-04 | 177.60 | 178.70 | 177.60 | 178.60 | 177.66 | 43 |
| 2026-08-03 | 182.50 | 183.05 | 182.50 | 183.05 | 182.09 | 6 |
| 2026-07-31 | 182.00 | 182.30 | 182.00 | 182.30 | 181.34 | 1 |
| 2026-07-30 | 181.25 | 182.35 | 178.95 | 182.35 | 181.39 | 343 |
| 2026-07-29 | 183.80 | 183.80 | 183.65 | 183.65 | 182.69 | 1 |
| 2026-07-28 | 181.70 | 182.80 | 181.40 | 181.40 | 180.45 | 233 |
| 2026-07-27 | 177.20 | 181.05 | 177.20 | 181.05 | 180.10 | 13 |
Page 1 of 22 · 1,275 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.1297 USD |
| 2026-05-18 | 1.1297 USD |
| 2026-02-23 | 1.1297 USD |
| 2025-11-17 | 1.0674 USD |
| 2025-05-19 | 1.0674 USD |
| 2025-02-24 | 1.0229 USD |
| 2024-11-18 | 1.0229 USD |
| 2024-08-20 | 1.0229 USD |
| 2024-05-17 | 1.0229 USD |
| 2024-02-16 | 0.9340 USD |
| 2023-11-16 | 0.9340 USD |
| 2023-08-17 | 0.9340 USD |
| 2023-05-19 | 0.9340 USD |
| 2023-02-17 | 0.9340 USD |
| 2022-11-16 | 0.8628 USD |
| 2022-08-17 | 0.8628 USD |
| 2022-05-20 | 0.8628 USD |
| 2022-02-18 | 0.8183 USD |
| 2021-11-16 | 0.8183 USD |
| 2021-08-17 | 0.8006 USD |
| 2021-05-21 | 0.8006 USD |
| 2021-02-19 | 0.8006 USD |
| 2020-11-16 | 0.8006 USD |
| 2020-08-17 | 0.8006 USD |
| 2020-05-15 | 0.8006 USD |
| 2020-02-14 | 0.8006 USD |
| 2019-11-15 | 0.8006 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.