Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	92.010	92.010	92.010	92.010	89.275	0
2025-05-19	92.010	92.010	92.010	92.010	89.275	0
2025-05-16	92.010	92.010	92.010	92.010	88.278	0
2025-05-15	92.010	92.010	92.010	92.010	88.278	0
2025-05-14	92.010	92.010	92.010	92.010	88.278	0
2025-05-13	92.010	92.010	92.010	92.010	88.278	0
2025-05-12	92.010	92.010	92.010	92.010	88.278	0
2025-05-09	92.010	92.010	92.010	92.010	88.278	0
2025-05-08	92.010	92.010	92.010	92.010	88.278	0
2025-05-07	92.010	92.010	92.010	92.010	88.278	0
2025-05-06	92.010	92.010	92.010	92.010	88.278	0
2025-05-05	92.010	92.010	92.010	92.010	88.278	0
2025-05-02	92.010	92.010	92.010	92.010	88.278	0
2025-04-30	92.010	92.010	92.010	92.010	88.278	0
2025-04-29	92.540	92.540	92.540	92.540	88.787	0
2025-04-28	91.020	92.160	90.730	92.160	88.422	112
2025-04-25	91.240	91.240	90.230	90.230	86.571	21
2025-04-24	90.110	91.890	90.110	91.890	88.163	26
2025-04-23	90.120	90.190	89.480	90.190	86.532	710
2025-04-22	85.470	87.100	85.470	87.100	83.567	113
2025-04-17	87.700	87.700	87.700	87.700	84.143	0
2025-04-16	86.310	86.630	85.910	86.630	83.117	106
2025-04-15	87.320	87.350	85.180	86.940	83.414	517
2025-04-14	85.260	86.900	85.260	85.780	82.301	151
2025-04-11	84.120	85.180	83.050	83.050	79.682	134
2025-04-10	94.160	94.160	85.450	85.450	81.984	157
2025-04-09	84.200	87.110	83.800	83.800	80.401	39
2025-04-08	89.550	90.770	88.640	89.790	86.148	26
2025-04-07	88.300	88.940	87.720	88.940	85.333	324
2025-04-04	114.16	114.16	114.16	114.16	109.53	0
2025-04-03	114.16	114.16	114.16	114.16	109.53	0
2025-04-02	114.16	114.16	114.16	114.16	109.53	0
2025-04-01	115.34	115.34	112.82	112.82	108.24	2
2025-03-31	110.40	114.42	110.40	114.42	109.78	287
2025-03-28	116.26	116.26	116.26	116.26	111.54	0
2025-03-27	115.92	116.26	115.92	116.26	111.54	401
2025-03-26	117.60	117.60	117.60	117.60	112.83	0
2025-03-25	117.12	117.12	117.12	117.12	112.37	0
2025-03-24	116.56	116.56	116.56	116.56	111.83	0
2025-03-21	116.50	116.50	116.50	116.50	111.78	9
2025-03-20	118.38	118.38	118.38	118.38	113.58	0
2025-03-19	117.82	117.82	117.82	117.82	113.04	0
2025-03-18	118.22	118.22	118.22	118.22	113.43	0
2025-03-17	117.96	118.06	117.96	118.06	113.27	1
2025-03-14	115.96	115.96	115.96	115.96	111.26	0
2025-03-13	113.70	113.70	113.70	113.70	109.09	0
2025-03-12	115.14	115.14	113.70	113.70	109.09	60
2025-03-11	116.84	116.84	116.84	116.84	112.10	0
2025-03-10	115.76	117.36	115.76	116.84	112.10	13
2025-03-07	114.22	114.58	114.22	114.58	109.93	1
2025-03-06	109.74	111.98	109.74	111.98	107.44	1
2025-03-05	114.56	114.56	108.70	108.70	104.29	115
2025-03-04	121.72	121.72	121.72	121.72	116.78	0
2025-03-03	124.56	124.56	121.72	121.72	116.78	85
2025-02-28	123.06	123.06	123.06	123.06	118.07	0
2025-02-27	122.30	122.40	122.30	122.40	117.44	1,000
2025-02-26	119.56	119.56	118.84	119.46	114.62	5
2025-02-25	120.46	120.46	120.46	120.46	115.57	0
2025-02-24	122.46	122.76	121.66	121.66	116.73	7
2025-02-21	126.62	127.12	125.44	125.94	119.89	411

← NewerPage 7 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.