Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 164.10 | 173.88 | 164.10 | 164.93 | 162.81 | 2,915 |
| 2026-04-27 | 164.00 | 166.70 | 159.55 | 164.71 | 162.60 | 3,225 |
| 2026-04-24 | 160.00 | 162.18 | 153.22 | 161.44 | 159.37 | 2,746 |
| 2026-04-23 | 160.00 | 162.92 | 157.94 | 160.30 | 158.24 | 883 |
| 2026-04-22 | 155.28 | 162.50 | 155.28 | 160.79 | 158.73 | 1,147 |
| 2026-04-21 | 159.80 | 159.80 | 154.01 | 158.29 | 156.26 | 560 |
| 2026-04-20 | 159.48 | 163.00 | 154.93 | 156.58 | 154.57 | 2,002 |
| 2026-04-17 | 162.40 | 167.40 | 153.45 | 156.54 | 154.53 | 1,956 |
| 2026-04-16 | 162.00 | 164.98 | 158.51 | 163.29 | 161.19 | 589 |
| 2026-04-15 | 158.02 | 166.39 | 156.92 | 161.09 | 159.02 | 1,259 |
| 2026-04-14 | 158.30 | 162.70 | 156.80 | 158.54 | 156.51 | 2,251 |
| 2026-04-13 | 161.80 | 170.00 | 158.00 | 159.99 | 157.94 | 1,169 |
| 2026-04-10 | 163.05 | 163.05 | 156.88 | 159.44 | 157.39 | 1,866 |
| 2026-04-09 | 167.50 | 176.38 | 161.42 | 162.17 | 160.09 | 1,217 |
| 2026-04-08 | 165.52 | 168.30 | 162.00 | 166.39 | 164.25 | 1,351 |
| 2026-04-07 | 180.00 | 180.00 | 171.10 | 174.32 | 172.08 | 3,577 |
| 2026-04-02 | 179.09 | 185.00 | 173.40 | 175.97 | 173.71 | 534 |
| 2026-04-01 | 178.93 | 181.99 | 171.12 | 173.55 | 171.33 | 2,900 |
| 2026-03-31 | 182.00 | 191.50 | 178.57 | 179.88 | 177.57 | 1,768 |
| 2026-03-30 | 192.87 | 193.94 | 185.78 | 185.91 | 183.52 | 1,899 |
| 2026-03-27 | 187.94 | 189.89 | 177.00 | 187.58 | 185.17 | 4,596 |
| 2026-03-26 | 182.00 | 187.60 | 176.00 | 184.48 | 182.11 | 3,034 |
| 2026-03-25 | 181.57 | 188.00 | 179.00 | 181.81 | 179.48 | 2,169 |
| 2026-03-24 | 180.00 | 185.42 | 171.81 | 184.02 | 181.66 | 2,941 |
| 2026-03-23 | 180.00 | 183.68 | 167.50 | 177.92 | 175.64 | 6,742 |
| 2026-03-20 | 178.96 | 183.48 | 176.30 | 177.06 | 174.79 | 2,182 |
| 2026-03-19 | 176.00 | 179.00 | 170.00 | 177.08 | 174.81 | 16,822 |
| 2026-03-18 | 171.00 | 177.19 | 169.00 | 174.08 | 171.85 | 1,314 |
| 2026-03-17 | 176.99 | 176.99 | 168.00 | 173.60 | 171.37 | 1,526 |
| 2026-03-16 | 173.00 | 177.94 | 169.00 | 173.31 | 171.09 | 632 |
| 2026-03-13 | 174.60 | 176.50 | 171.36 | 174.37 | 172.13 | 2,853 |
| 2026-03-12 | 171.26 | 178.38 | 168.75 | 177.19 | 174.92 | 8,712 |
| 2026-03-11 | 161.11 | 169.28 | 159.01 | 168.13 | 165.97 | 2,487 |
| 2026-03-10 | 160.00 | 165.83 | 159.75 | 163.26 | 161.17 | 1,353 |
| 2026-03-09 | 89.251 | 244.90 | 89.251 | 89.251 | 88.105 | 697 |
| 2026-03-06 | 168.00 | 169.50 | 161.67 | 164.71 | 162.60 | 1,016 |
| 2026-03-05 | 165.00 | 169.66 | 163.08 | 168.14 | 165.98 | 754 |
| 2026-03-04 | 157.94 | 164.46 | 156.00 | 163.90 | 161.80 | 5,320 |
| 2026-03-03 | 161.94 | 165.00 | 155.81 | 159.46 | 157.41 | 1,469 |
| 2026-03-02 | 155.50 | 163.70 | 155.50 | 158.78 | 156.74 | 5,701 |
| 2026-02-27 | 150.01 | 154.25 | 149.34 | 153.66 | 151.69 | 426 |
| 2026-02-26 | 148.61 | 156.00 | 148.61 | 152.64 | 150.68 | 652 |
| 2026-02-25 | 153.45 | 156.14 | 150.00 | 150.97 | 149.03 | 673 |
| 2026-02-24 | 156.39 | 156.39 | 151.27 | 154.44 | 152.46 | 1,049 |
| 2026-02-23 | 155.54 | 157.00 | 152.09 | 153.92 | 151.94 | 1,827 |
| 2026-02-20 | 158.00 | 158.00 | 153.51 | 156.11 | 154.11 | 887 |
| 2026-02-19 | 161.82 | 161.82 | 155.25 | 155.82 | 152.57 | 497 |
| 2026-02-18 | 161.35 | 162.00 | 156.77 | 157.99 | 154.69 | 441 |
| 2026-02-17 | 162.00 | 166.62 | 155.90 | 157.32 | 154.03 | 1,235 |
| 2026-02-13 | 156.00 | 159.49 | 152.00 | 159.49 | 156.16 | 798 |
| 2026-02-12 | 162.23 | 163.92 | 156.34 | 158.54 | 155.23 | 2,058 |
| 2026-02-11 | 159.94 | 161.90 | 156.53 | 160.84 | 157.48 | 6,040 |
| 2026-02-10 | 157.67 | 160.01 | 155.74 | 157.34 | 154.05 | 1,375 |
| 2026-02-09 | 157.80 | 160.00 | 154.00 | 158.39 | 155.08 | 1,515 |
| 2026-02-06 | 154.44 | 159.12 | 149.52 | 158.00 | 154.70 | 3,478 |
| 2026-02-05 | 156.66 | 156.66 | 150.28 | 152.97 | 149.78 | 1,987 |
| 2026-02-04 | 147.96 | 155.22 | 146.45 | 155.22 | 151.98 | 5,797 |
| 2026-02-03 | 140.68 | 146.12 | 140.68 | 144.90 | 141.87 | 1,399 |
| 2026-02-02 | 146.34 | 146.34 | 139.81 | 142.69 | 139.71 | 600 |
| 2026-01-30 | 141.77 | 144.78 | 140.81 | 142.13 | 139.16 | 365 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.2700 USD |
| 2026-05-15 | 1.2700 USD |
| 2026-02-20 | 1.2700 USD |
| 2025-11-14 | 1.2000 USD |
| 2025-08-18 | 1.2000 USD |
| 2025-05-16 | 1.2000 USD |
| 2025-02-21 | 1.1500 USD |
| 2024-11-18 | 1.1500 USD |
| 2024-08-19 | 1.1500 USD |
| 2024-05-17 | 1.1500 USD |
| 2024-02-16 | 1.0500 USD |
| 2023-11-16 | 1.0500 USD |
| 2023-08-17 | 1.0500 USD |
| 2023-05-19 | 1.0500 USD |
| 2023-02-17 | 1.0500 USD |
| 2022-11-16 | 0.9700 USD |
| 2022-08-17 | 0.9700 USD |
| 2022-05-20 | 0.9700 USD |
| 2022-02-18 | 0.9200 USD |
| 2021-11-16 | 0.9200 USD |
| 2021-08-17 | 0.9000 USD |
| 2021-05-21 | 0.9000 USD |
| 2021-02-19 | 0.9000 USD |
| 2020-11-16 | 0.9000 USD |
| 2020-08-17 | 0.9000 USD |
| 2020-05-15 | 0.9000 USD |
| 2020-02-14 | 0.9000 USD |
| 2019-11-15 | 0.9000 USD |
| 2019-08-19 | 0.9000 USD |
| 2019-05-17 | 0.9000 USD |
| 2019-02-15 | 0.8000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.