Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 145.00 | 147.96 | 143.98 | 144.08 | 141.13 | 2,290,900 |
| 2026-01-28 | 141.28 | 142.36 | 139.36 | 142.08 | 139.17 | 1,676,400 |
| 2026-01-27 | 141.50 | 142.50 | 139.92 | 140.01 | 137.14 | 1,626,200 |
| 2026-01-26 | 143.09 | 143.25 | 139.95 | 140.39 | 137.51 | 1,341,700 |
| 2026-01-23 | 143.71 | 146.88 | 141.46 | 141.54 | 138.64 | 2,046,800 |
| 2026-01-22 | 140.84 | 143.13 | 140.05 | 141.93 | 139.02 | 2,545,900 |
| 2026-01-21 | 141.24 | 143.83 | 140.40 | 141.64 | 138.74 | 2,549,400 |
| 2026-01-20 | 139.00 | 140.24 | 136.79 | 138.47 | 135.63 | 2,128,000 |
| 2026-01-16 | 139.00 | 140.78 | 138.02 | 138.28 | 135.45 | 2,438,200 |
| 2026-01-15 | 140.30 | 141.72 | 139.40 | 140.01 | 137.14 | 2,005,000 |
| 2026-01-14 | 139.34 | 143.27 | 138.66 | 141.39 | 138.49 | 2,309,100 |
| 2026-01-13 | 138.54 | 140.68 | 137.57 | 137.70 | 134.88 | 2,794,000 |
| 2026-01-12 | 141.74 | 141.85 | 137.86 | 138.85 | 136.00 | 2,401,300 |
| 2026-01-09 | 144.88 | 145.68 | 141.70 | 142.16 | 139.25 | 2,710,200 |
| 2026-01-08 | 138.59 | 144.85 | 136.69 | 144.22 | 141.26 | 2,945,900 |
| 2026-01-07 | 138.00 | 143.11 | 135.51 | 137.88 | 135.05 | 4,179,400 |
| 2026-01-06 | 139.74 | 140.60 | 136.12 | 136.65 | 133.85 | 2,996,000 |
| 2026-01-05 | 136.00 | 141.99 | 135.80 | 139.98 | 137.11 | 4,819,500 |
| 2026-01-02 | 129.00 | 130.63 | 128.73 | 130.57 | 127.89 | 1,777,100 |
| 2025-12-31 | 129.80 | 130.18 | 127.99 | 129.04 | 126.39 | 1,339,000 |
| 2025-12-30 | 129.06 | 129.76 | 128.65 | 129.56 | 126.90 | 1,482,600 |
| 2025-12-29 | 128.54 | 128.79 | 127.16 | 128.59 | 125.95 | 1,599,500 |
| 2025-12-26 | 128.22 | 128.98 | 127.37 | 127.75 | 125.13 | 1,317,400 |
| 2025-12-24 | 129.12 | 130.06 | 128.41 | 128.41 | 125.78 | 972,000 |
| 2025-12-23 | 128.99 | 129.74 | 128.60 | 129.12 | 126.47 | 1,708,200 |
| 2025-12-22 | 130.48 | 131.06 | 128.94 | 128.99 | 126.35 | 1,485,700 |
| 2025-12-19 | 129.45 | 130.65 | 128.00 | 128.89 | 126.25 | 4,842,500 |
| 2025-12-18 | 132.25 | 132.45 | 127.94 | 129.13 | 126.48 | 2,677,700 |
| 2025-12-17 | 132.03 | 133.00 | 130.00 | 131.99 | 129.28 | 4,603,900 |
| 2025-12-16 | 140.16 | 140.97 | 131.46 | 131.78 | 129.08 | 4,971,400 |
| 2025-12-15 | 141.36 | 141.78 | 139.48 | 141.51 | 138.61 | 2,992,400 |
| 2025-12-12 | 143.67 | 144.05 | 140.78 | 141.44 | 138.54 | 1,932,200 |
| 2025-12-11 | 142.00 | 144.96 | 141.45 | 143.43 | 140.49 | 2,923,500 |
| 2025-12-10 | 139.83 | 143.85 | 138.90 | 143.81 | 140.86 | 2,110,200 |
| 2025-12-09 | 138.58 | 140.57 | 137.89 | 139.88 | 137.01 | 1,309,100 |
| 2025-12-08 | 138.41 | 140.05 | 137.55 | 139.06 | 136.21 | 2,525,900 |
| 2025-12-05 | 139.71 | 142.53 | 139.23 | 139.36 | 136.50 | 2,346,000 |
| 2025-12-04 | 139.72 | 140.58 | 137.17 | 139.42 | 136.56 | 2,179,000 |
| 2025-12-03 | 138.34 | 140.28 | 137.08 | 139.85 | 136.98 | 2,186,600 |
| 2025-12-02 | 139.37 | 139.74 | 136.25 | 137.57 | 134.75 | 2,037,800 |
| 2025-12-01 | 136.97 | 140.71 | 136.83 | 139.76 | 136.89 | 2,064,200 |
| 2025-11-28 | 135.43 | 137.93 | 135.23 | 136.96 | 134.15 | 942,700 |
| 2025-11-26 | 133.94 | 136.38 | 133.88 | 134.96 | 132.19 | 1,128,400 |
| 2025-11-25 | 132.69 | 134.63 | 131.07 | 134.13 | 131.38 | 1,791,600 |
| 2025-11-24 | 133.69 | 134.22 | 130.63 | 133.20 | 130.47 | 3,034,200 |
| 2025-11-21 | 131.91 | 134.54 | 130.67 | 133.72 | 130.98 | 2,324,900 |
| 2025-11-20 | 134.82 | 137.01 | 131.95 | 131.99 | 129.28 | 2,155,100 |
| 2025-11-19 | 135.76 | 135.85 | 133.05 | 134.49 | 131.73 | 2,927,200 |
| 2025-11-18 | 136.02 | 139.04 | 135.77 | 138.41 | 135.57 | 2,387,500 |
| 2025-11-17 | 140.73 | 140.73 | 136.19 | 136.65 | 133.85 | 2,812,900 |
| 2025-11-14 | 141.58 | 143.25 | 139.54 | 142.32 | 138.23 | 2,633,700 |
| 2025-11-13 | 138.34 | 140.59 | 138.34 | 139.50 | 135.49 | 2,444,200 |
| 2025-11-12 | 140.10 | 141.75 | 137.85 | 138.02 | 134.05 | 2,057,800 |
| 2025-11-11 | 139.60 | 142.94 | 139.56 | 140.85 | 136.80 | 2,215,800 |
| 2025-11-10 | 137.66 | 139.87 | 135.74 | 138.65 | 134.66 | 1,927,400 |
| 2025-11-07 | 138.69 | 140.76 | 136.65 | 137.95 | 133.98 | 2,123,900 |
| 2025-11-06 | 136.62 | 140.41 | 136.35 | 138.20 | 134.23 | 2,073,800 |
| 2025-11-05 | 135.99 | 137.93 | 135.06 | 135.93 | 132.02 | 2,206,900 |
| 2025-11-04 | 135.35 | 136.58 | 133.37 | 135.75 | 131.85 | 2,665,400 |
| 2025-11-03 | 136.72 | 138.93 | 134.58 | 137.92 | 133.95 | 2,636,900 |
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.