Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 136.70 | 137.65 | 135.25 | 136.14 | 132.22 | 1,917,700 |
| 2025-10-30 | 137.27 | 141.37 | 136.06 | 137.07 | 133.13 | 3,093,600 |
| 2025-10-29 | 132.54 | 138.78 | 130.80 | 138.00 | 134.03 | 4,455,900 |
| 2025-10-28 | 134.07 | 135.74 | 133.66 | 133.66 | 129.82 | 2,366,800 |
| 2025-10-27 | 135.31 | 136.13 | 134.09 | 135.42 | 131.53 | 2,501,700 |
| 2025-10-24 | 136.84 | 137.35 | 134.95 | 134.98 | 131.10 | 1,697,900 |
| 2025-10-23 | 132.26 | 136.97 | 132.13 | 135.81 | 131.90 | 2,824,200 |
| 2025-10-22 | 129.16 | 131.46 | 127.75 | 131.40 | 127.62 | 2,144,700 |
| 2025-10-21 | 130.56 | 130.64 | 126.92 | 128.60 | 124.90 | 2,315,000 |
| 2025-10-20 | 129.37 | 131.09 | 129.37 | 130.34 | 126.59 | 1,997,900 |
← NewerPage 5 of 5 · 252 trading days
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.