Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 138.95 | 141.34 | 136.64 | 138.32 | 134.27 | 407 |
| 2025-10-29 | 136.95 | 138.55 | 131.52 | 138.55 | 134.49 | 632 |
| 2025-10-28 | 134.33 | 135.63 | 134.00 | 134.51 | 130.57 | 411 |
| 2025-10-27 | 134.98 | 136.50 | 134.49 | 134.81 | 130.86 | 53,438 |
| 2025-10-24 | 136.00 | 137.24 | 135.59 | 135.68 | 131.70 | 592 |
| 2025-10-23 | 132.86 | 135.75 | 132.26 | 135.75 | 131.77 | 1,142 |
| 2025-10-22 | 128.96 | 129.41 | 128.27 | 128.79 | 125.02 | 16 |
| 2025-10-21 | 130.00 | 130.12 | 127.36 | 128.89 | 125.11 | 139 |
| 2025-10-20 | 129.27 | 131.16 | 129.27 | 130.75 | 126.91 | 267 |
← NewerPage 5 of 5 · 249 trading days
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.