Phillips 66 historical data

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

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
2025-10-17	130.77	130.77	128.84	128.84	125.06	14
2025-10-16	130.00	130.58	128.67	128.67	124.90	1,473
2025-10-15	132.13	132.36	129.30	129.30	125.51	37
2025-10-14	128.65	132.00	127.77	132.00	128.13	139
2025-10-13	128.84	129.71	127.87	129.71	125.90	1,059
2025-10-10	129.96	131.11	127.34	127.61	123.87	433
2025-10-09	132.55	133.00	130.75	131.08	127.24	782
2025-10-08	132.61	132.61	130.71	131.73	127.87	917
2025-10-07	132.93	133.30	129.45	130.56	126.74	563
2025-10-06	133.06	134.66	131.94	133.88	129.96	4,164
2025-10-03	137.28	137.56	134.83	134.83	130.88	768
2025-10-02	134.50	135.90	133.71	135.12	131.16	2,551
2025-10-01	135.12	136.37	134.94	135.50	131.53	1,432
2025-09-30	137.29	137.29	134.75	135.17	131.21	1,104
2025-09-29	142.34	142.91	136.48	136.80	132.79	725
2025-09-26	139.90	142.34	138.67	138.67	134.61	1,370
2025-09-25	137.15	139.33	136.31	138.61	134.55	1,674
2025-09-24	133.36	137.65	132.69	136.80	132.79	4,597
2025-09-23	130.56	133.68	130.01	132.74	128.85	446
2025-09-22	128.87	131.00	128.80	130.06	126.25	1,151
2025-09-19	132.00	132.00	128.57	129.14	125.36	1,739
2025-09-18	131.25	133.88	131.04	131.21	127.36	779
2025-09-17	132.32	134.39	132.00	133.80	129.88	4,325
2025-09-16	132.56	133.50	132.27	133.04	129.14	141
2025-09-15	131.66	131.92	130.25	131.34	127.49	274
2025-09-12	132.79	132.93	131.31	131.54	127.69	168
2025-09-11	131.55	133.25	130.65	132.55	128.67	835
2025-09-10	132.02	133.51	128.36	130.41	126.59	885
2025-09-09	132.00	135.05	130.15	133.34	129.44	410
2025-09-08	131.80	132.19	129.97	129.97	126.16	68
2025-09-05	130.79	132.29	129.61	130.75	126.92	245
2025-09-04	130.64	132.06	130.64	132.06	128.19	2,231
2025-09-03	131.66	132.40	130.24	130.53	126.70	4,234
2025-09-02	133.22	133.41	132.21	133.06	129.16	1,423
2025-08-29	133.43	134.07	132.57	132.78	128.89	434
2025-08-28	132.58	133.05	131.82	133.05	129.15	38
2025-08-27	128.84	132.46	128.71	132.19	128.31	1,190
2025-08-26	127.00	129.92	126.99	129.26	125.47	250
2025-08-22	127.24	130.02	125.65	130.02	126.21	1,844
2025-08-21	122.77	124.52	122.75	124.52	120.87	3,556
2025-08-20	122.21	123.93	122.21	123.93	120.29	725
2025-08-19	122.85	123.80	121.98	122.08	118.50	134
2025-08-18	123.50	123.50	122.18	123.13	119.52	764
2025-08-15	123.54	124.66	123.05	124.66	119.84	230
2025-08-14	121.16	122.24	119.89	122.24	117.52	1,211
2025-08-13	120.00	121.25	119.59	121.25	116.56	532
2025-08-12	118.95	121.47	118.92	121.04	116.36	55
2025-08-11	119.79	120.22	118.52	118.52	113.94	550
2025-08-08	119.67	120.51	119.33	120.02	115.38	86
2025-08-07	120.46	121.50	119.11	119.77	115.14	967
2025-08-06	122.88	123.05	120.51	120.51	115.85	52

← NewerPage 5 of 21 · 1,234 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.