Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 163.25 | 166.98 | 163.13 | 164.10 | 162.06 | 2,771,200 |
| 2026-04-24 | 161.00 | 162.96 | 160.05 | 162.85 | 160.82 | 2,434,300 |
| 2026-04-23 | 161.43 | 162.57 | 158.00 | 159.53 | 157.54 | 2,287,100 |
| 2026-04-22 | 160.76 | 161.85 | 159.81 | 160.65 | 158.65 | 1,945,500 |
| 2026-04-21 | 157.55 | 160.08 | 155.58 | 159.38 | 157.40 | 1,807,200 |
| 2026-04-20 | 155.83 | 157.12 | 154.64 | 155.75 | 153.81 | 2,119,600 |
| 2026-04-17 | 157.08 | 158.44 | 153.58 | 156.37 | 154.42 | 3,694,400 |
| 2026-04-16 | 161.90 | 165.03 | 161.88 | 163.33 | 161.30 | 2,480,700 |
| 2026-04-15 | 157.90 | 161.86 | 156.91 | 161.44 | 159.43 | 2,311,400 |
| 2026-04-14 | 159.37 | 160.24 | 157.17 | 158.76 | 156.78 | 2,481,000 |
| 2026-04-13 | 161.06 | 162.64 | 158.40 | 160.40 | 158.40 | 3,221,900 |
| 2026-04-10 | 160.19 | 161.60 | 156.52 | 159.25 | 157.27 | 2,927,100 |
| 2026-04-09 | 168.01 | 170.00 | 159.90 | 161.07 | 159.06 | 3,309,700 |
| 2026-04-08 | 166.70 | 168.85 | 163.17 | 168.00 | 165.91 | 3,781,400 |
| 2026-04-07 | 172.10 | 177.15 | 171.51 | 174.70 | 172.53 | 3,815,600 |
| 2026-04-06 | 175.47 | 177.36 | 173.67 | 177.33 | 175.12 | 2,247,700 |
| 2026-04-02 | 180.64 | 181.29 | 174.82 | 176.21 | 174.02 | 2,947,100 |
| 2026-04-01 | 180.01 | 181.26 | 173.15 | 175.64 | 173.45 | 5,707,000 |
| 2026-03-31 | 185.02 | 187.37 | 178.63 | 182.18 | 179.91 | 4,551,400 |
| 2026-03-30 | 189.50 | 190.61 | 184.75 | 184.81 | 182.51 | 2,805,300 |
| 2026-03-27 | 183.26 | 188.53 | 181.96 | 188.28 | 185.94 | 3,568,400 |
| 2026-03-26 | 181.36 | 187.57 | 181.31 | 184.01 | 181.72 | 3,275,800 |
| 2026-03-25 | 181.90 | 185.23 | 179.76 | 181.29 | 179.03 | 2,658,200 |
| 2026-03-24 | 178.78 | 185.37 | 178.26 | 184.12 | 181.83 | 4,235,500 |
| 2026-03-23 | 171.12 | 178.59 | 171.00 | 176.76 | 174.56 | 3,060,900 |
| 2026-03-20 | 178.31 | 178.87 | 174.92 | 175.47 | 173.29 | 6,069,200 |
| 2026-03-19 | 174.37 | 179.02 | 173.25 | 178.34 | 176.12 | 5,247,900 |
| 2026-03-18 | 174.90 | 177.42 | 172.74 | 172.74 | 170.59 | 4,505,800 |
| 2026-03-17 | 174.62 | 175.21 | 171.51 | 172.71 | 170.56 | 3,685,300 |
| 2026-03-16 | 173.22 | 174.68 | 171.00 | 173.48 | 171.32 | 3,140,300 |
| 2026-03-13 | 172.89 | 176.18 | 172.16 | 172.74 | 170.59 | 3,607,100 |
| 2026-03-12 | 169.55 | 178.38 | 169.50 | 174.09 | 171.92 | 6,527,700 |
| 2026-03-11 | 163.34 | 169.50 | 162.63 | 169.50 | 167.39 | 3,783,000 |
| 2026-03-10 | 162.00 | 165.86 | 160.62 | 162.50 | 160.48 | 3,616,400 |
| 2026-03-09 | 168.02 | 168.02 | 161.74 | 163.00 | 160.97 | 4,719,000 |
| 2026-03-06 | 166.61 | 167.82 | 161.60 | 165.96 | 163.89 | 3,481,100 |
| 2026-03-05 | 166.82 | 169.62 | 164.34 | 166.44 | 164.37 | 4,350,000 |
| 2026-03-04 | 158.68 | 165.08 | 158.31 | 164.72 | 162.67 | 2,823,100 |
| 2026-03-03 | 162.00 | 163.38 | 156.24 | 159.78 | 157.79 | 2,919,300 |
| 2026-03-02 | 159.51 | 160.64 | 155.77 | 160.18 | 158.19 | 2,939,500 |
| 2026-02-27 | 152.21 | 154.33 | 149.71 | 154.33 | 152.41 | 4,251,200 |
| 2026-02-26 | 151.00 | 154.24 | 149.14 | 152.46 | 150.56 | 2,476,200 |
| 2026-02-25 | 154.97 | 155.28 | 149.73 | 151.91 | 150.02 | 2,856,400 |
| 2026-02-24 | 153.79 | 154.83 | 152.01 | 154.36 | 152.44 | 1,712,100 |
| 2026-02-23 | 154.18 | 157.20 | 152.26 | 154.85 | 152.92 | 2,904,900 |
| 2026-02-20 | 155.03 | 157.05 | 154.00 | 155.75 | 152.56 | 2,604,100 |
| 2026-02-19 | 158.21 | 159.07 | 155.10 | 155.41 | 152.22 | 2,301,500 |
| 2026-02-18 | 159.72 | 160.43 | 156.85 | 157.40 | 154.17 | 2,608,600 |
| 2026-02-17 | 160.00 | 162.26 | 156.31 | 158.16 | 154.92 | 4,098,400 |
| 2026-02-13 | 155.60 | 159.81 | 155.00 | 159.77 | 156.49 | 1,806,100 |
| 2026-02-12 | 161.17 | 163.79 | 156.07 | 156.26 | 153.06 | 2,274,900 |
| 2026-02-11 | 159.48 | 161.53 | 158.09 | 161.50 | 158.19 | 2,048,200 |
| 2026-02-10 | 157.18 | 157.62 | 155.79 | 157.31 | 154.08 | 1,537,000 |
| 2026-02-09 | 159.00 | 159.05 | 156.14 | 157.50 | 154.27 | 2,118,500 |
| 2026-02-06 | 154.71 | 159.15 | 154.70 | 157.80 | 154.56 | 2,414,600 |
| 2026-02-05 | 152.30 | 154.59 | 150.19 | 154.43 | 151.26 | 2,501,400 |
| 2026-02-04 | 150.00 | 155.99 | 148.40 | 154.69 | 151.52 | 4,674,200 |
| 2026-02-03 | 143.25 | 148.10 | 141.44 | 148.09 | 145.05 | 4,261,400 |
| 2026-02-02 | 141.00 | 143.10 | 140.19 | 142.24 | 139.32 | 2,606,900 |
| 2026-01-30 | 143.09 | 143.77 | 140.64 | 143.56 | 140.62 | 1,869,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-18 | 1.2700 USD |
| 2026-05-18 | 1.2700 USD |
| 2026-02-23 | 1.2700 USD |
| 2025-11-17 | 1.2000 USD |
| 2025-08-19 | 1.2000 USD |
| 2025-05-19 | 1.2000 USD |
| 2025-02-24 | 1.1500 USD |
| 2024-11-18 | 1.1500 USD |
| 2024-08-20 | 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.