Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 299.98 | 299.98 | 286.00 | 291.79 | 291.79 | 1,000 |
| 2026-10-16 | 290.09 | 295.00 | 284.84 | 293.18 | 293.18 | 1,931 |
| 2026-10-15 | 298.43 | 302.25 | 289.15 | 290.26 | 290.26 | 2,301 |
| 2026-10-14 | 294.24 | 300.00 | 289.73 | 295.27 | 295.27 | 1,564 |
| 2026-10-13 | 285.00 | 291.16 | 278.20 | 291.11 | 291.11 | 1,022 |
| 2026-10-12 | 279.72 | 287.00 | 276.00 | 280.08 | 280.08 | 1,107 |
| 2026-10-09 | 284.00 | 286.39 | 276.00 | 283.93 | 283.93 | 1,903 |
| 2026-10-08 | 276.04 | 280.95 | 270.00 | 280.40 | 280.40 | 1,652 |
| 2026-10-07 | 266.00 | 276.00 | 265.55 | 270.82 | 270.82 | 899 |
| 2026-10-06 | 270.70 | 279.17 | 265.00 | 270.38 | 270.38 | 2,525 |
| 2026-10-05 | 265.91 | 271.31 | 256.65 | 271.26 | 271.26 | 2,093 |
| 2026-10-02 | 264.23 | 266.86 | 254.05 | 266.71 | 266.71 | 2,366 |
| 2026-10-01 | 256.99 | 264.22 | 249.18 | 263.57 | 263.57 | 1,111 |
| 2026-09-30 | 255.58 | 259.47 | 247.04 | 259.19 | 259.19 | 824 |
| 2026-09-29 | 254.65 | 254.65 | 247.00 | 252.20 | 252.20 | 883 |
| 2026-09-28 | 258.00 | 265.00 | 252.38 | 253.70 | 253.70 | 1,217 |
| 2026-09-25 | 256.00 | 258.00 | 250.26 | 253.14 | 253.14 | 1,871 |
| 2026-09-24 | 260.50 | 265.37 | 252.87 | 262.54 | 262.54 | 1,920 |
| 2026-09-23 | 257.47 | 264.00 | 250.20 | 253.64 | 253.64 | 3,478 |
| 2026-09-22 | 257.24 | 268.00 | 250.11 | 260.91 | 260.91 | 1,685 |
| 2026-09-21 | 273.48 | 277.00 | 265.00 | 265.94 | 265.94 | 1,330 |
| 2026-09-18 | 274.60 | 277.45 | 266.83 | 271.78 | 271.78 | 2,372 |
| 2026-09-17 | 270.00 | 273.31 | 258.87 | 273.31 | 273.31 | 2,202 |
| 2026-09-16 | 270.00 | 270.00 | 258.43 | 267.07 | 267.07 | 2,432 |
| 2026-09-15 | 258.63 | 266.67 | 255.17 | 265.88 | 265.88 | 1,707 |
| 2026-09-14 | 260.23 | 264.98 | 253.88 | 255.49 | 255.49 | 2,503 |
| 2026-09-11 | 264.35 | 265.26 | 251.63 | 260.27 | 260.27 | 3,082 |
| 2026-09-10 | 263.79 | 266.12 | 257.80 | 261.67 | 261.67 | 2,890 |
| 2026-09-09 | 260.40 | 265.00 | 254.00 | 260.97 | 260.97 | 3,115 |
| 2026-09-08 | 257.15 | 263.06 | 250.90 | 259.80 | 259.80 | 2,646 |
| 2026-09-04 | 252.61 | 257.22 | 248.15 | 256.13 | 256.13 | 1,205 |
| 2026-09-03 | 259.00 | 261.06 | 254.08 | 256.76 | 256.76 | 971 |
| 2026-09-02 | 250.00 | 257.54 | 247.49 | 257.31 | 257.31 | 4,352 |
| 2026-09-01 | 240.00 | 252.07 | 240.00 | 249.53 | 249.53 | 14,719 |
| 2026-08-31 | 247.04 | 251.76 | 242.45 | 245.05 | 245.05 | 9,385 |
| 2026-08-28 | 238.50 | 245.90 | 236.07 | 242.93 | 242.93 | 433 |
| 2026-08-27 | 246.32 | 247.00 | 237.47 | 242.32 | 242.32 | 915 |
| 2026-08-26 | 235.00 | 244.14 | 232.00 | 242.51 | 242.51 | 5,074 |
| 2026-08-25 | 238.35 | 247.18 | 236.06 | 240.48 | 240.48 | 327 |
| 2026-08-24 | 242.01 | 249.63 | 236.81 | 240.92 | 240.92 | 1,835 |
| 2026-08-21 | 242.67 | 250.00 | 234.00 | 242.68 | 242.68 | 1,032 |
| 2026-08-20 | 242.00 | 250.00 | 237.00 | 243.24 | 243.24 | 1,913 |
| 2026-08-19 | 241.65 | 246.00 | 240.32 | 242.06 | 242.06 | 2,217 |
| 2026-08-18 | 242.00 | 246.00 | 238.38 | 241.29 | 241.29 | 2,269 |
| 2026-08-17 | 233.30 | 240.38 | 227.10 | 239.23 | 239.23 | 2,823 |
| 2026-08-14 | 237.65 | 237.65 | 226.13 | 231.30 | 230.03 | 895 |
| 2026-08-13 | 225.00 | 234.00 | 223.33 | 230.18 | 228.92 | 583 |
| 2026-08-12 | 224.50 | 230.00 | 218.00 | 226.06 | 224.82 | 782 |
| 2026-08-11 | 216.94 | 223.29 | 211.80 | 223.14 | 221.91 | 1,140 |
| 2026-08-10 | 205.05 | 214.36 | 202.28 | 213.90 | 212.73 | 4,621 |
| 2026-08-07 | 208.60 | 210.69 | 200.62 | 204.88 | 203.76 | 1,686 |
| 2026-08-06 | 209.00 | 215.00 | 201.91 | 204.36 | 203.24 | 597 |
| 2026-08-05 | 207.29 | 212.50 | 200.66 | 202.50 | 201.39 | 1,005 |
| 2026-08-04 | 208.28 | 209.28 | 200.00 | 206.10 | 204.97 | 1,356 |
| 2026-08-03 | 203.00 | 215.00 | 200.41 | 208.32 | 207.18 | 969 |
| 2026-07-31 | 210.60 | 219.68 | 204.00 | 211.80 | 210.64 | 609 |
| 2026-07-30 | 207.32 | 210.79 | 202.00 | 210.79 | 209.63 | 1,122 |
| 2026-07-29 | 210.99 | 217.00 | 206.01 | 207.55 | 206.41 | 291 |
| 2026-07-28 | 207.50 | 213.81 | 205.00 | 207.19 | 206.05 | 949 |
| 2026-07-27 | 208.86 | 209.49 | 199.00 | 207.37 | 206.23 | 1,172 |
Page 1 of 21 · 1,233 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.