Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	180.85	182.45	180.85	182.45	181.49	57
2026-07-23	189.15	189.85	186.95	186.95	185.97	63
2026-07-22	190.10	190.10	186.15	186.15	185.17	534
2026-07-21	183.00	184.90	182.90	184.90	183.93	131
2026-07-20	181.55	183.35	180.20	183.35	182.39	222
2026-07-17	178.40	179.00	178.40	178.90	177.96	71
2026-07-16	170.60	176.95	170.60	175.90	174.98	11
2026-07-15	175.45	175.45	172.15	172.15	171.25	1
2026-07-14	174.35	174.95	174.35	174.95	174.03	54
2026-07-13	170.85	170.85	170.85	170.85	169.95	0
2026-07-10	166.25	167.25	165.20	165.20	164.33	20
2026-07-09	163.20	165.75	162.80	165.75	164.88	29
2026-07-08	158.75	158.75	158.75	158.75	157.92	1
2026-07-07	158.95	158.95	155.30	156.25	155.43	4
2026-07-06	153.30	155.50	153.30	155.50	154.69	1
2026-07-03	154.35	154.35	154.35	154.35	153.54	0
2026-07-02	146.90	154.75	146.90	154.55	153.74	7
2026-07-01	146.40	150.80	146.40	150.80	150.01	1
2026-06-30	151.15	151.60	151.15	151.60	150.81	2
2026-06-29	150.75	154.85	150.75	154.85	154.04	1
2026-06-26	149.10	151.50	149.10	151.50	150.71	25
2026-06-25	147.85	151.75	147.85	151.75	150.95	1
2026-06-24	148.65	148.65	148.60	148.60	147.82	2
2026-06-23	147.80	148.65	147.80	148.65	147.87	1
2026-06-22	145.65	145.85	145.65	145.85	145.09	1
2026-06-19	145.65	145.65	145.65	145.65	144.89	0
2026-06-18	145.55	145.55	143.90	144.05	143.30	155
2026-06-17	148.00	148.00	145.15	145.30	144.54	12
2026-06-16	147.00	147.90	147.00	147.45	146.68	8
2026-06-15	150.30	150.30	148.30	149.25	148.47	80
2026-06-12	154.60	156.35	152.30	156.35	155.53	38
2026-06-11	158.95	158.95	157.65	157.95	157.12	19
2026-06-10	153.85	158.55	153.85	158.55	157.72	33
2026-06-09	155.70	157.20	154.65	154.65	153.84	34
2026-06-08	158.40	162.40	158.20	158.20	157.37	192
2026-06-05	157.45	160.80	157.45	160.80	159.96	1
2026-06-04	155.70	158.95	155.70	158.95	158.12	1
2026-06-03	156.50	160.55	156.50	160.55	159.71	208
2026-06-02	156.70	156.90	153.45	156.90	156.08	58
2026-06-01	150.75	156.10	150.75	155.45	154.64	4
2026-05-29	151.10	151.10	150.25	150.25	149.46	1
2026-05-28	151.45	152.70	151.45	152.70	151.90	3
2026-05-27	147.40	149.90	147.40	149.90	149.11	9
2026-05-26	149.20	153.35	149.20	153.35	152.55	3
2026-05-25	141.85	141.85	141.85	141.85	141.11	1
2026-05-22	158.95	158.95	158.95	158.95	158.12	0
2026-05-21	158.95	158.95	158.95	158.95	158.12	8
2026-05-20	156.20	156.20	154.25	154.25	153.44	54
2026-05-19	131.85	131.85	131.85	131.85	131.16	0
2026-05-18	131.85	131.85	131.85	131.85	131.16	0
2026-05-15	131.85	131.85	131.85	131.85	130.08	0
2026-05-14	131.85	131.85	131.85	131.85	130.08	0
2026-05-13	131.85	131.85	131.85	131.85	130.08	0
2026-05-12	131.85	131.85	131.85	131.85	130.08	0
2026-05-11	131.85	131.85	131.85	131.85	130.08	0
2026-05-08	131.85	131.85	131.85	131.85	130.08	0
2026-05-07	131.85	131.85	131.85	131.85	130.08	0
2026-05-06	131.85	131.85	131.85	131.85	130.08	0
2026-05-05	131.85	131.85	131.85	131.85	130.08	0
2026-05-04	131.85	131.85	131.85	131.85	130.08	0

← NewerPage 2 of 22 · 1,277 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.