Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	107.62	109.99	106.61	109.48	104.22	333
2025-05-07	105.11	106.14	104.97	105.08	100.04	2,321
2025-05-06	107.42	107.49	105.81	105.81	100.74	433
2025-05-02	104.75	106.56	103.57	106.13	101.04	284
2025-05-01	103.89	105.53	103.75	103.75	98.774	41
2025-04-30	103.28	104.21	102.72	103.48	98.517	813
2025-04-29	105.19	106.28	104.23	106.28	101.18	276
2025-04-28	104.23	105.72	103.53	105.07	100.03	318
2025-04-25	102.50	103.77	101.62	102.49	97.574	1,202
2025-04-24	103.52	104.81	103.00	104.63	99.612	357
2025-04-23	102.63	104.59	102.33	103.46	98.498	259
2025-04-22	99.000	100.96	98.510	100.58	95.756	634
2025-04-17	98.200	100.09	97.860	100.02	95.223	30
2025-04-16	96.990	98.300	96.350	97.100	92.443	95
2025-04-15	98.590	98.590	96.755	96.755	92.114	80
2025-04-14	99.100	99.700	96.480	98.240	93.528	778
2025-04-11	96.710	97.430	94.000	96.951	92.301	995
2025-04-10	100.57	100.57	93.790	95.460	90.882	1,010
2025-04-09	91.410	104.50	91.240	104.18	99.183	2,400
2025-04-08	98.990	100.00	95.560	95.560	90.977	627
2025-04-07	97.000	100.78	93.125	95.870	91.272	1,257
2025-04-04	102.75	103.32	96.588	97.750	93.062	2,526
2025-04-03	117.32	118.82	107.84	107.84	102.67	4,054
2025-04-02	122.76	123.98	122.13	123.81	117.87	115
2025-04-01	123.48	123.95	120.56	122.47	116.60	134
2025-03-31	121.20	123.73	120.89	123.24	117.33	85
2025-03-28	124.00	124.19	121.60	121.60	115.77	108
2025-03-27	124.92	125.60	124.82	124.82	118.83	67
2025-03-26	126.86	127.69	126.50	126.50	120.43	484
2025-03-25	126.99	127.78	126.38	126.38	120.32	53
2025-03-24	126.10	127.03	125.69	125.69	119.67	35
2025-03-21	128.35	128.35	125.58	126.05	120.00	2
2025-03-20	126.62	128.78	126.62	128.06	121.92	245
2025-03-19	128.99	128.99	127.60	128.53	122.37	220
2025-03-18	129.94	130.17	128.04	128.04	121.90	938
2025-03-17	127.08	129.74	126.00	129.45	123.24	9,676
2025-03-14	123.00	126.76	122.90	126.65	120.57	31
2025-03-13	123.98	126.26	122.36	122.90	117.01	348
2025-03-12	123.05	124.49	122.40	124.38	118.41	187
2025-03-11	124.88	128.90	122.12	124.47	118.50	617
2025-03-10	127.04	128.51	125.12	125.12	119.11	1,293
2025-03-07	122.56	126.20	122.36	126.20	120.15	222
2025-03-06	118.87	121.42	118.77	120.25	114.48	249
2025-03-05	120.51	121.26	116.76	117.46	111.83	1,206
2025-03-04	121.72	123.16	119.89	122.20	116.34	206
2025-03-03	129.85	131.07	126.46	126.49	120.42	576
2025-02-28	127.30	128.89	126.58	128.40	122.24	2,546
2025-02-27	126.13	127.99	125.75	127.99	121.85	144,071
2025-02-26	125.59	126.41	124.54	124.69	118.71	764
2025-02-25	127.18	129.17	126.38	126.82	120.74	203
2025-02-24	127.50	127.91	126.30	127.58	121.46	655
2025-02-21	132.22	132.22	130.35	130.42	124.16	92
2025-02-20	129.42	131.80	129.42	131.80	124.38	24
2025-02-19	130.54	132.10	130.31	130.55	123.20	551
2025-02-18	127.72	131.21	127.72	131.21	123.83	320
2025-02-14	126.00	128.74	125.60	128.00	120.80	234,946
2025-02-13	124.28	126.53	123.21	126.41	119.30	369
2025-02-12	128.37	128.47	125.70	125.70	118.63	671
2025-02-11	124.25	132.00	124.25	129.21	121.94	1,207
2025-02-10	120.68	123.68	120.68	122.82	115.91	121

← NewerPage 7 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.