Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	144.70	148.00	142.10	146.27	143.22	2,812
2026-01-28	141.50	142.20	139.05	141.42	138.47	574
2026-01-27	138.09	142.24	138.09	140.89	137.95	513
2026-01-26	142.00	144.25	140.35	140.40	137.47	209
2026-01-23	143.40	146.70	141.23	142.85	139.87	1,112
2026-01-22	141.64	143.14	140.32	141.50	138.55	885
2026-01-21	137.01	143.71	137.01	141.75	138.79	1,016
2026-01-20	137.14	140.41	137.14	137.42	134.55	733
2026-01-16	142.81	142.81	139.32	140.11	137.18	1,590
2026-01-15	141.26	141.72	137.77	140.73	137.79	635
2026-01-14	138.04	142.55	136.30	142.47	139.50	180
2026-01-13	138.16	141.00	138.16	139.40	136.49	1,350
2026-01-12	141.57	144.99	138.50	139.71	136.80	1,739
2026-01-09	144.73	145.76	141.06	142.56	139.58	798
2026-01-08	138.30	143.25	137.01	142.64	139.66	585
2026-01-07	137.21	142.76	135.43	137.24	134.38	1,448
2026-01-06	138.73	141.55	136.34	136.91	134.05	867
2026-01-05	137.98	141.94	133.00	140.07	137.15	5,016
2026-01-02	129.77	130.33	127.85	129.93	127.22	175
2025-12-31	129.81	131.00	128.06	128.71	126.02	33
2025-12-30	129.11	129.49	127.69	128.96	126.27	395
2025-12-29	128.30	129.59	127.60	128.05	125.37	801
2025-12-24	128.67	130.41	128.17	129.62	126.91	29
2025-12-23	129.43	130.75	128.87	129.01	126.32	785
2025-12-22	128.76	130.82	128.75	128.96	126.27	79
2025-12-19	128.83	130.40	128.26	128.26	125.58	329
2025-12-18	132.24	133.00	128.96	128.96	126.27	275
2025-12-17	132.70	134.00	130.00	130.80	128.07	2,193
2025-12-16	138.78	141.51	133.78	134.00	131.20	1,481
2025-12-15	142.74	142.74	139.56	140.34	137.41	499
2025-12-12	143.92	143.92	141.31	141.43	138.48	155
2025-12-11	143.00	144.93	141.29	143.05	140.06	1,434
2025-12-10	139.66	142.13	139.03	142.13	139.16	314
2025-12-09	138.78	140.45	138.67	139.47	136.56	41
2025-12-08	139.99	141.38	137.89	138.71	135.81	53
2025-12-05	139.57	142.18	138.15	140.77	137.83	37
2025-12-04	140.08	140.16	137.42	138.92	136.02	110
2025-12-03	138.10	139.57	135.85	139.57	136.65	696
2025-12-02	140.17	140.60	136.40	138.24	135.35	1,483
2025-12-01	138.18	140.63	135.60	140.63	137.69	616
2025-11-28	135.59	137.85	134.71	136.82	133.96	843
2025-11-26	134.61	136.22	133.87	136.09	133.25	440
2025-11-25	132.83	134.46	131.87	134.46	131.66	1,361
2025-11-24	132.39	135.05	131.08	132.57	129.80	70
2025-11-21	132.29	134.08	131.19	134.08	131.28	307
2025-11-20	135.44	136.90	132.48	133.53	130.74	609
2025-11-19	138.63	138.66	133.65	135.01	132.19	739
2025-11-18	136.64	138.19	134.62	138.19	135.30	1,379
2025-11-17	141.45	141.45	137.59	137.59	134.72	537
2025-11-14	142.00	143.27	139.50	141.99	139.03	663
2025-11-13	139.71	140.38	138.31	139.45	135.36	1,106
2025-11-12	141.00	141.51	138.91	139.60	135.51	265
2025-11-11	139.60	142.63	139.31	141.38	137.24	431
2025-11-10	137.00	138.78	135.98	138.78	134.71	17
2025-11-07	140.29	140.65	139.03	140.03	135.93	255
2025-11-06	138.18	139.94	137.00	138.97	134.90	279
2025-11-05	135.26	137.53	135.25	137.36	133.34	644
2025-11-04	134.41	135.74	133.68	135.74	131.76	226
2025-11-03	136.80	137.22	134.69	136.65	132.65	897
2025-10-31	137.01	137.61	135.77	136.35	132.36	429

← NewerPage 4 of 5 · 249 trading daysOlder →

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.