Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	122.74	122.74	122.74	122.74	120.09	0
2026-02-02	118.38	120.10	118.38	120.10	117.51	39
2026-01-30	120.48	120.78	120.44	120.78	118.18	223
2026-01-29	121.22	122.22	121.22	122.22	119.59	3
2026-01-28	116.96	118.44	116.96	118.44	115.89	61
2026-01-27	118.00	118.86	117.72	117.72	115.18	12
2026-01-26	122.40	122.44	118.12	118.12	115.57	270
2026-01-23	124.54	124.60	121.30	121.30	118.69	137
2026-01-22	120.74	121.80	120.32	120.32	117.73	115
2026-01-21	116.44	116.44	116.44	116.44	113.93	22
2026-01-20	117.82	118.30	117.82	118.30	115.75	25
2026-01-19	118.20	118.20	118.20	118.20	115.65	0
2026-01-16	121.06	121.06	121.06	121.06	118.45	0
2026-01-15	120.56	121.82	120.56	121.82	119.19	77
2026-01-14	122.16	122.16	122.16	122.16	119.53	0
2026-01-13	119.62	120.00	119.50	120.00	117.41	142
2026-01-12	123.18	123.18	123.18	123.18	120.53	0
2026-01-09	124.32	124.52	123.18	123.18	120.53	32
2026-01-08	119.32	119.32	118.70	118.70	116.14	20
2026-01-07	118.52	119.14	117.28	119.14	116.57	88
2026-01-06	120.02	120.02	116.82	118.62	116.06	85
2026-01-05	118.42	119.34	117.14	118.16	115.61	1,315
2026-01-02	110.60	110.78	110.60	110.78	108.39	17
2025-12-30	109.54	109.54	109.54	109.54	107.18	0
2025-12-29	109.10	109.10	109.10	109.10	106.75	0
2025-12-23	109.72	109.72	109.72	109.72	107.36	0
2025-12-22	109.88	110.10	109.88	110.10	107.73	15
2025-12-19	110.02	110.02	110.02	110.02	107.65	0
2025-12-18	113.98	113.98	111.52	111.52	109.12	7
2025-12-17	118.40	118.40	118.40	118.40	115.85	0
2025-12-16	118.40	118.40	118.40	118.40	115.85	9
2025-12-15	119.36	119.36	119.36	119.36	116.79	0
2025-12-12	120.78	120.78	120.78	120.78	118.18	0
2025-12-11	122.70	122.70	121.80	121.80	119.18	1
2025-12-10	121.32	121.32	121.32	121.32	118.71	0
2025-12-09	120.34	120.34	120.34	120.34	117.75	0
2025-12-08	120.28	120.28	120.28	120.28	117.69	0
2025-12-05	120.76	121.36	120.76	121.36	118.74	10
2025-12-04	119.86	119.86	119.86	119.86	117.28	0
2025-12-03	119.02	119.02	119.02	119.02	116.46	0
2025-12-02	118.94	119.42	118.94	119.42	116.85	72
2025-12-01	119.30	120.54	119.30	120.54	117.94	30
2025-11-28	118.78	118.78	118.78	118.78	116.22	0
2025-11-27	116.68	116.68	116.68	116.68	114.17	0
2025-11-26	117.46	117.46	117.34	117.34	114.81	40
2025-11-25	115.88	115.88	115.88	115.88	113.38	0
2025-11-24	114.94	114.94	114.94	114.94	112.46	0
2025-11-21	115.68	115.68	115.68	115.68	113.19	0
2025-11-20	116.32	116.32	116.32	116.32	113.81	0
2025-11-19	116.22	116.22	116.22	116.22	113.72	0
2025-11-18	117.56	118.76	117.56	118.76	116.20	162
2025-11-17	119.36	119.36	119.36	119.36	116.79	0
2025-11-14	123.02	123.02	123.02	123.02	119.36	0
2025-11-13	121.32	121.32	120.28	120.28	116.70	3
2025-11-12	121.60	121.60	120.12	120.12	116.55	10
2025-11-11	121.70	121.70	121.70	121.70	118.08	0
2025-11-10	120.96	120.96	119.32	119.32	115.77	1
2025-11-07	118.90	118.90	118.90	118.90	115.37	0
2025-11-06	92.010	92.010	92.010	92.010	89.275	0
2025-11-05	92.010	92.010	92.010	92.010	89.275	0

← NewerPage 4 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.