Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	131.85	131.85	131.85	131.85	130.08	0
2026-04-29	131.85	131.85	131.85	131.85	130.08	0
2026-04-28	131.85	131.85	131.85	131.85	130.08	0
2026-04-27	131.85	131.85	131.85	131.85	130.08	0
2026-04-24	131.85	131.85	131.85	131.85	130.08	0
2026-04-23	131.85	131.85	131.85	131.85	130.08	0
2026-04-22	131.85	131.85	131.85	131.85	130.08	0
2026-04-21	131.85	131.85	131.85	131.85	130.08	0
2026-04-20	131.85	131.85	131.85	131.85	130.08	0
2026-04-17	134.70	134.70	130.75	131.85	130.08	26
2026-04-16	136.95	139.50	136.95	139.50	137.62	26
2026-04-15	135.05	135.80	135.05	135.80	133.97	86
2026-04-14	133.75	135.05	133.75	135.05	133.23	27
2026-04-13	139.05	140.50	136.75	138.05	136.19	221
2026-04-10	141.00	141.00	134.25	135.30	133.48	3
2026-04-09	144.30	144.30	142.70	142.70	140.78	2
2026-04-08	140.35	142.60	140.35	142.60	140.68	165
2026-04-07	152.65	152.65	152.10	152.10	150.06	108
2026-04-02	154.84	154.84	152.50	152.50	150.45	90
2026-04-01	153.62	155.34	150.88	150.88	148.85	227
2026-03-31	162.54	162.54	161.02	161.02	158.86	552
2026-03-30	165.38	165.40	164.34	164.34	162.13	361
2026-03-27	160.10	162.74	160.10	162.74	160.55	162
2026-03-26	159.42	162.40	159.42	162.40	160.22	46
2026-03-25	157.56	158.38	157.56	157.56	155.44	61
2026-03-24	156.12	159.46	156.12	159.46	157.32	85
2026-03-23	153.52	153.52	149.90	152.66	150.61	559
2026-03-20	153.88	153.88	153.88	153.88	151.81	0
2026-03-19	154.54	154.54	154.54	154.54	152.46	17
2026-03-18	151.26	151.26	151.26	151.26	149.23	0
2026-03-17	151.42	151.42	150.12	150.12	148.10	127
2026-03-16	150.96	151.28	150.96	151.28	149.25	2
2026-03-13	146.92	146.92	146.92	146.92	144.94	0
2026-03-12	146.92	146.92	146.92	146.92	144.94	2
2026-03-11	144.94	145.18	144.92	145.18	143.23	100
2026-03-10	140.40	140.40	140.40	140.40	138.51	0
2026-03-09	145.44	145.44	141.38	141.38	139.48	102
2026-03-06	145.08	145.20	140.78	140.78	138.89	628
2026-03-05	143.18	144.48	141.42	144.48	142.54	174
2026-03-04	136.28	138.64	136.28	138.64	136.78	70
2026-03-03	138.90	141.30	136.96	137.64	135.79	134
2026-03-02	136.08	136.08	133.56	135.14	133.32	314
2026-02-27	128.82	128.82	127.20	127.90	126.18	697
2026-02-26	130.34	130.34	130.34	130.34	128.59	0
2026-02-25	132.34	132.34	132.34	132.34	130.56	8
2026-02-24	129.54	129.54	129.54	129.54	127.80	0
2026-02-23	129.56	129.56	129.56	129.56	127.82	30
2026-02-20	133.08	133.08	132.32	132.32	129.47	9
2026-02-19	132.52	132.52	132.52	132.52	129.66	0
2026-02-18	134.10	134.10	133.38	133.38	130.51	16
2026-02-17	133.74	133.74	133.74	133.74	130.86	0
2026-02-16	134.34	135.92	130.84	135.92	132.99	123
2026-02-13	131.50	133.78	131.50	133.78	130.90	62
2026-02-12	134.62	134.62	134.62	134.62	131.72	0
2026-02-11	134.90	135.28	134.90	135.28	132.36	98
2026-02-10	131.40	131.40	131.40	131.40	128.57	0
2026-02-09	132.92	132.92	132.92	132.92	130.06	0
2026-02-06	132.86	134.14	132.86	134.14	131.25	49
2026-02-05	128.10	128.10	128.10	128.10	125.34	0
2026-02-04	126.62	130.44	126.62	130.44	127.63	30

← NewerPage 3 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.