Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	122.33	122.68	119.98	120.95	116.28	390
2025-08-04	119.72	121.92	119.72	121.17	116.49	5,047
2025-08-01	122.01	123.01	119.43	119.45	114.83	4,016
2025-07-31	124.20	124.87	123.34	124.03	119.24	452
2025-07-30	128.00	128.00	124.93	125.20	120.36	1,147
2025-07-29	127.50	127.50	126.64	127.09	122.18	863
2025-07-28	125.00	127.80	125.00	126.84	121.94	1,408
2025-07-25	126.70	127.30	122.79	125.51	120.66	815
2025-07-24	127.32	127.43	123.81	123.97	119.18	686
2025-07-23	126.73	127.70	126.11	127.57	122.64	1,361
2025-07-22	126.00	127.29	125.86	126.66	121.76	117
2025-07-21	126.87	127.44	125.91	126.50	121.61	4,233
2025-07-18	126.12	127.16	125.36	126.18	121.30	1,809
2025-07-17	123.46	124.97	123.01	124.19	119.39	287
2025-07-16	127.67	127.96	124.76	125.34	120.49	840
2025-07-15	129.41	129.56	128.36	128.36	123.40	574
2025-07-14	130.00	131.42	129.41	129.41	124.41	705
2025-07-11	133.08	133.50	132.84	132.89	127.76	1,293
2025-07-10	130.69	134.65	129.47	134.65	129.45	169
2025-07-09	130.31	132.00	130.31	131.94	126.84	383
2025-07-08	128.32	130.31	126.59	130.06	125.03	451
2025-07-07	126.65	127.88	125.74	126.23	121.35	4,286
2025-07-03	126.04	128.31	125.36	127.76	122.82	1,254
2025-07-02	123.63	125.17	123.10	125.17	120.33	14,575
2025-07-01	119.28	124.28	118.88	123.83	119.04	2,616
2025-06-30	118.75	120.13	118.10	119.10	114.50	1,395
2025-06-27	118.82	119.72	118.79	119.38	114.77	6,367
2025-06-26	120.15	120.66	118.97	120.50	115.84	6,807
2025-06-25	118.68	120.62	118.68	119.65	115.03	2,857
2025-06-24	119.89	121.79	119.24	120.45	115.80	87
2025-06-23	127.23	127.23	122.10	122.42	117.69	5,989
2025-06-20	125.55	126.23	124.03	124.03	119.24	5,843
2025-06-18	125.01	125.93	123.80	125.93	121.06	1,469
2025-06-17	124.51	125.40	123.85	125.11	120.27	1,789
2025-06-16	124.31	124.31	121.84	123.32	118.55	548
2025-06-13	123.16	123.40	121.43	122.02	117.30	1,523
2025-06-12	119.23	121.58	119.15	121.58	116.89	579
2025-06-11	119.15	120.39	118.83	120.35	115.70	5,280
2025-06-10	117.50	119.91	116.92	119.19	114.58	1,693
2025-06-09	115.06	117.54	114.50	117.43	112.90	2,083
2025-06-06	113.20	114.34	113.20	114.11	109.70	47
2025-06-05	112.33	113.12	111.52	113.12	108.75	58
2025-06-04	116.48	116.59	112.22	112.30	107.96	739
2025-06-03	115.20	117.67	114.45	116.88	112.36	815
2025-06-02	113.53	115.09	111.34	113.93	109.53	232
2025-05-30	114.05	114.85	113.54	113.54	109.15	120
2025-05-29	112.75	114.61	112.69	114.59	110.16	2,899
2025-05-28	114.50	115.51	113.05	114.14	109.73	3,208
2025-05-27	114.16	115.24	113.48	115.19	110.74	1,532
2025-05-23	112.16	112.66	111.53	112.40	108.06	3,018
2025-05-22	111.64	112.29	109.79	112.14	107.81	1,614
2025-05-21	116.85	116.95	111.55	113.97	109.57	3,016
2025-05-20	122.17	122.91	121.79	121.99	117.27	243
2025-05-19	122.77	124.02	122.41	123.02	118.26	169
2025-05-16	125.01	125.56	123.32	125.10	120.26	667
2025-05-15	123.46	123.90	122.73	123.90	117.96	330
2025-05-14	124.55	125.48	123.95	124.83	118.84	1,788
2025-05-13	122.38	125.81	122.24	125.46	119.44	673
2025-05-12	116.45	119.10	116.45	119.07	113.36	789
2025-05-09	109.90	110.24	109.56	110.24	104.95	133

← NewerPage 6 of 21 · 1,230 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.