Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	123.56	125.54	123.56	125.54	119.51	18
2025-02-19	126.14	126.14	126.14	126.14	120.08	0
2025-02-18	124.14	124.14	124.14	124.14	118.17	0
2025-02-17	123.10	123.10	122.20	122.20	116.33	2
2025-02-14	121.56	121.72	121.56	121.72	115.87	28
2025-02-13	119.34	120.38	119.34	120.38	114.59	20
2025-02-12	126.56	127.00	126.56	127.00	120.90	100
2025-02-11	121.72	127.26	121.72	125.52	119.49	791
2025-02-10	119.10	119.60	119.10	119.60	113.85	315
2025-02-07	116.76	116.76	116.22	116.22	110.63	4
2025-02-06	118.90	118.90	118.90	118.90	113.19	0
2025-02-05	118.98	118.98	118.98	118.98	113.26	0
2025-02-04	114.14	114.14	114.14	114.14	108.65	0
2025-02-03	114.94	115.00	114.14	114.14	108.65	200
2025-01-31	114.80	114.80	113.24	114.70	109.19	5
2025-01-30	118.40	118.40	116.70	116.70	111.09	30
2025-01-29	118.08	118.08	118.08	118.08	112.41	0
2025-01-28	119.46	119.46	119.46	119.46	113.72	1
2025-01-27	117.00	117.00	116.94	116.94	111.32	1
2025-01-24	118.32	118.32	117.06	117.06	111.43	20
2025-01-23	115.26	115.26	115.26	115.26	109.72	0
2025-01-22	115.06	115.68	114.46	115.68	110.12	82
2025-01-21	117.36	117.36	115.24	115.78	110.22	7
2025-01-20	115.38	115.38	115.38	115.38	109.83	0
2025-01-17	116.46	116.46	116.46	116.46	110.86	0
2025-01-16	115.54	116.10	114.96	114.96	109.44	260
2025-01-15	114.18	116.20	114.18	116.20	110.62	3
2025-01-14	112.22	112.22	112.22	112.22	106.83	0
2025-01-13	111.44	111.46	111.44	111.46	106.10	2
2025-01-10	113.70	113.70	113.70	113.70	108.24	8
2025-01-09	113.04	113.84	113.04	113.84	108.37	10
2025-01-08	111.66	111.80	111.66	111.80	106.43	89
2025-01-07	111.40	111.40	111.10	111.10	105.76	1
2025-01-06	112.28	112.76	112.28	112.76	107.34	60
2025-01-03	112.06	112.10	112.06	112.10	106.71	77
2025-01-02	108.56	112.20	108.56	112.20	106.81	345
2024-12-30	105.26	106.80	105.26	106.80	101.67	1
2024-12-27	108.02	108.92	107.72	107.72	102.54	38
2024-12-23	107.30	107.30	105.74	106.10	101.00	26
2024-12-20	104.74	107.30	104.72	107.30	102.14	365
2024-12-19	109.44	109.44	109.44	109.44	104.18	0
2024-12-18	109.04	109.44	109.04	109.44	104.18	34
2024-12-17	116.56	116.56	116.56	116.56	110.96	0
2024-12-16	116.56	116.56	116.56	116.56	110.96	2
2024-12-13	117.40	117.40	117.40	117.40	111.76	0
2024-12-12	119.10	120.54	118.30	118.30	112.61	2,497
2024-12-11	119.06	119.06	119.06	119.06	113.34	0
2024-12-10	124.44	124.44	124.44	124.44	118.46	0
2024-12-09	122.74	124.44	122.74	124.44	118.46	1
2024-12-06	121.72	121.72	121.72	121.72	115.87	0
2024-12-05	122.78	122.78	122.78	122.78	116.88	0
2024-12-04	129.58	129.58	129.58	129.58	123.35	0
2024-12-03	130.00	130.00	129.58	129.58	123.35	100
2024-12-02	127.80	127.80	127.30	127.30	121.18	7
2024-11-29	126.24	126.24	126.24	126.24	120.17	0
2024-11-28	126.22	126.22	126.22	126.22	120.15	0
2024-11-27	127.50	127.50	127.04	127.04	120.93	100
2024-11-26	126.14	127.40	126.14	127.40	121.28	1
2024-11-25	126.30	128.10	126.30	128.10	121.94	101
2024-11-22	126.00	127.72	126.00	127.72	121.58	119

← NewerPage 8 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.