Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 121.11 | 121.38 | 120.41 | 121.08 | 114.27 | 62 |
| 2025-02-06 | 124.72 | 124.88 | 120.85 | 121.24 | 114.41 | 153 |
| 2025-02-05 | 123.61 | 124.13 | 122.91 | 123.22 | 116.28 | 123 |
| 2025-02-04 | 117.86 | 122.92 | 117.86 | 122.32 | 115.44 | 283 |
| 2025-02-03 | 118.00 | 118.13 | 115.25 | 116.49 | 109.93 | 283 |
| 2025-01-31 | 118.01 | 120.41 | 116.82 | 118.84 | 112.15 | 1,300 |
| 2025-01-30 | 123.95 | 124.57 | 120.63 | 120.63 | 113.84 | 12,488 |
| 2025-01-29 | 121.30 | 123.23 | 121.01 | 122.12 | 115.25 | 293 |
| 2025-01-28 | 123.55 | 123.88 | 120.42 | 120.68 | 113.89 | 517 |
| 2025-01-27 | 122.91 | 124.37 | 122.21 | 122.41 | 115.52 | 2,160 |
| 2025-01-24 | 122.47 | 123.91 | 122.25 | 122.89 | 115.98 | 788 |
| 2025-01-23 | 119.65 | 122.32 | 119.08 | 122.32 | 115.44 | 553 |
| 2025-01-22 | 119.60 | 120.67 | 119.17 | 119.92 | 113.17 | 1,142 |
| 2025-01-21 | 120.59 | 120.82 | 119.48 | 120.68 | 113.89 | 2,805 |
| 2025-01-17 | 119.75 | 120.91 | 119.22 | 120.77 | 113.97 | 591 |
| 2025-01-16 | 118.91 | 119.59 | 118.22 | 118.81 | 112.12 | 852 |
| 2025-01-15 | 118.44 | 119.38 | 117.89 | 118.78 | 112.10 | 674 |
| 2025-01-14 | 116.79 | 116.79 | 114.58 | 116.28 | 109.74 | 741 |
| 2025-01-13 | 113.95 | 116.81 | 113.81 | 116.14 | 109.61 | 540 |
| 2025-01-10 | 115.14 | 115.81 | 112.97 | 114.17 | 107.75 | 1,339 |
| 2025-01-08 | 115.17 | 115.55 | 113.64 | 114.96 | 108.49 | 659 |
| 2025-01-07 | 115.97 | 117.01 | 115.18 | 115.19 | 108.70 | 860 |
| 2025-01-06 | 116.62 | 117.36 | 115.84 | 116.30 | 109.76 | 109 |
| 2025-01-03 | 115.44 | 116.16 | 114.46 | 116.16 | 109.62 | 1,201 |
| 2025-01-02 | 114.59 | 115.35 | 114.04 | 114.14 | 107.72 | 2,710 |
| 2024-12-31 | 113.08 | 113.86 | 112.72 | 113.68 | 107.28 | 130 |
| 2024-12-30 | 112.70 | 112.74 | 111.51 | 112.60 | 106.26 | 858 |
| 2024-12-27 | 112.00 | 113.58 | 111.40 | 112.56 | 106.23 | 74 |
| 2024-12-24 | 110.26 | 111.95 | 109.80 | 111.58 | 105.30 | 2,243 |
| 2024-12-23 | 109.99 | 110.61 | 109.03 | 110.36 | 104.15 | 437 |
| 2024-12-20 | 110.00 | 112.00 | 110.00 | 111.17 | 104.91 | 1,524 |
| 2024-12-19 | 112.00 | 112.49 | 109.57 | 109.96 | 103.77 | 787 |
| 2024-12-18 | 115.71 | 115.74 | 113.61 | 113.63 | 107.24 | 2,973 |
| 2024-12-17 | 116.29 | 116.29 | 114.03 | 115.45 | 108.95 | 237,638 |
| 2024-12-16 | 120.48 | 121.19 | 117.32 | 117.32 | 110.72 | 351 |
| 2024-12-13 | 123.02 | 123.97 | 122.54 | 122.90 | 115.98 | 223 |
| 2024-12-12 | 124.92 | 125.10 | 123.38 | 124.31 | 117.32 | 1,050 |
| 2024-12-11 | 125.78 | 126.02 | 124.14 | 126.02 | 118.92 | 4,216 |
| 2024-12-10 | 128.37 | 130.52 | 126.14 | 126.30 | 119.19 | 987 |
| 2024-12-09 | 129.97 | 132.51 | 128.85 | 131.00 | 123.62 | 88 |
| 2024-12-06 | 130.63 | 130.94 | 128.37 | 129.05 | 121.79 | 844 |
| 2024-12-05 | 131.25 | 131.47 | 128.10 | 130.60 | 123.25 | 538 |
| 2024-12-04 | 133.98 | 133.98 | 129.38 | 129.55 | 122.26 | 376 |
| 2024-12-03 | 137.14 | 137.81 | 135.32 | 135.41 | 127.79 | 528 |
| 2024-12-02 | 133.38 | 134.67 | 131.99 | 134.67 | 127.09 | 7,566 |
| 2024-11-29 | 130.02 | 134.23 | 129.39 | 133.98 | 126.44 | 2,733 |
| 2024-11-27 | 133.99 | 136.02 | 133.17 | 133.25 | 125.75 | 5,653 |
| 2024-11-26 | 132.94 | 134.18 | 132.60 | 133.48 | 125.97 | 1,521 |
| 2024-11-25 | 133.98 | 135.16 | 133.98 | 134.72 | 127.14 | 967 |
| 2024-11-22 | 130.62 | 133.14 | 130.62 | 133.04 | 125.56 | 127,599 |
| 2024-11-21 | 131.70 | 133.04 | 131.33 | 131.94 | 124.52 | 1,387 |
| 2024-11-20 | 131.69 | 131.69 | 130.59 | 130.59 | 123.24 | 483 |
| 2024-11-19 | 130.29 | 132.45 | 129.69 | 131.65 | 124.24 | 1,124 |
| 2024-11-18 | 130.65 | 132.19 | 130.01 | 132.06 | 124.63 | 7,729 |
| 2024-11-15 | 129.00 | 131.64 | 129.00 | 130.78 | 122.34 | 908 |
| 2024-11-14 | 130.14 | 130.75 | 128.30 | 128.89 | 120.57 | 2,973 |
| 2024-11-13 | 127.97 | 130.53 | 126.85 | 130.53 | 122.10 | 146,922 |
| 2024-11-12 | 128.49 | 128.80 | 127.52 | 127.68 | 119.44 | 934 |
| 2024-11-11 | 126.26 | 127.53 | 125.37 | 126.93 | 118.73 | 1,381 |
| 2024-11-08 | 126.49 | 126.49 | 124.58 | 125.72 | 117.60 | 1,132 |
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.