Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close
2025-08-12	92.010	92.010	92.010	92.010	89.275
2025-08-11	92.010	92.010	92.010	92.010	89.275
2025-08-08	92.010	92.010	92.010	92.010	89.275
2025-08-07	92.010	92.010	92.010	92.010	89.275
2025-08-06	92.010	92.010	92.010	92.010	89.275
2025-08-05	92.010	92.010	92.010	92.010	89.275
2025-08-04	92.010	92.010	92.010	92.010	89.275
2025-08-01	92.010	92.010	92.010	92.010	89.275
2025-07-31	92.010	92.010	92.010	92.010	89.275
2025-07-30	92.010	92.010	92.010	92.010	89.275
2025-07-29	92.010	92.010	92.010	92.010	89.275
2025-07-28	92.010	92.010	92.010	92.010	89.275
2025-07-25	92.010	92.010	92.010	92.010	89.275
2025-07-24	92.010	92.010	92.010	92.010	89.275
2025-07-23	92.010	92.010	92.010	92.010	89.275
2025-07-22	92.010	92.010	92.010	92.010	89.275
2025-07-21	92.010	92.010	92.010	92.010	89.275
2025-07-18	92.010	92.010	92.010	92.010	89.275
2025-07-17	92.010	92.010	92.010	92.010	89.275
2025-07-16	92.010	92.010	92.010	92.010	89.275
2025-07-15	92.010	92.010	92.010	92.010	89.275
2025-07-14	92.010	92.010	92.010	92.010	89.275
2025-07-11	92.010	92.010	92.010	92.010	89.275
2025-07-10	92.010	92.010	92.010	92.010	89.275
2025-07-09	92.010	92.010	92.010	92.010	89.275
2025-07-08	92.010	92.010	92.010	92.010	89.275
2025-07-07	92.010	92.010	92.010	92.010	89.275
2025-07-04	92.010	92.010	92.010	92.010	89.275
2025-07-03	92.010	92.010	92.010	92.010	89.275
2025-07-02	92.010	92.010	92.010	92.010	89.275
2025-07-01	92.010	92.010	92.010	92.010	89.275
2025-06-30	92.010	92.010	92.010	92.010	89.275
2025-06-27	92.010	92.010	92.010	92.010	89.275
2025-06-26	92.010	92.010	92.010	92.010	89.275
2025-06-25	92.010	92.010	92.010	92.010	89.275
2025-06-24	92.010	92.010	92.010	92.010	89.275
2025-06-23	92.010	92.010	92.010	92.010	89.275
2025-06-20	92.010	92.010	92.010	92.010	89.275
2025-06-19	92.010	92.010	92.010	92.010	89.275
2025-06-18	92.010	92.010	92.010	92.010	89.275
2025-06-17	92.010	92.010	92.010	92.010	89.275
2025-06-16	92.010	92.010	92.010	92.010	89.275
2025-06-13	92.010	92.010	92.010	92.010	89.275
2025-06-12	92.010	92.010	92.010	92.010	89.275
2025-06-11	92.010	92.010	92.010	92.010	89.275
2025-06-10	92.010	92.010	92.010	92.010	89.275
2025-06-09	92.010	92.010	92.010	92.010	89.275
2025-06-06	92.010	92.010	92.010	92.010	89.275
2025-06-05	92.010	92.010	92.010	92.010	89.275
2025-06-04	92.010	92.010	92.010	92.010	89.275
2025-06-03	92.010	92.010	92.010	92.010	89.275
2025-06-02	92.010	92.010	92.010	92.010	89.275
2025-05-30	92.010	92.010	92.010	92.010	89.275
2025-05-29	92.010	92.010	92.010	92.010	89.275
2025-05-28	92.010	92.010	92.010	92.010	89.275
2025-05-27	92.010	92.010	92.010	92.010	89.275
2025-05-26	92.010	92.010	92.010	92.010	89.275
2025-05-23	92.010	92.010	92.010	92.010	89.275
2025-05-22	92.010	92.010	92.010	92.010	89.275
2025-05-21	92.010	92.010	92.010	92.010	89.275

← NewerPage 6 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.