Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 129.03 | 130.85 | 128.39 | 129.27 | 125.55 | 1,756,900 |
| 2025-10-16 | 130.00 | 130.64 | 127.67 | 128.36 | 124.67 | 2,161,400 |
| 2025-10-15 | 131.92 | 132.32 | 128.73 | 129.57 | 125.84 | 1,864,600 |
| 2025-10-14 | 128.14 | 132.97 | 127.67 | 130.84 | 127.08 | 1,941,300 |
| 2025-10-13 | 128.00 | 129.97 | 127.55 | 129.79 | 126.06 | 1,219,100 |
| 2025-10-10 | 130.02 | 131.72 | 126.74 | 126.76 | 123.11 | 1,963,600 |
| 2025-10-09 | 132.12 | 133.04 | 130.47 | 131.09 | 127.32 | 1,577,000 |
| 2025-10-08 | 132.55 | 132.84 | 130.40 | 131.30 | 127.52 | 1,772,500 |
| 2025-10-07 | 132.60 | 132.90 | 129.32 | 132.37 | 128.56 | 1,917,800 |
| 2025-10-06 | 133.08 | 135.18 | 131.77 | 132.92 | 129.10 | 1,610,000 |
| 2025-10-03 | 136.99 | 138.14 | 132.92 | 133.01 | 129.18 | 2,000,400 |
| 2025-10-02 | 134.00 | 136.20 | 133.27 | 134.94 | 131.06 | 1,829,300 |
| 2025-10-01 | 135.35 | 136.45 | 134.23 | 134.59 | 130.72 | 2,258,200 |
| 2025-09-30 | 136.31 | 137.21 | 134.19 | 136.02 | 132.11 | 2,239,900 |
| 2025-09-29 | 139.62 | 139.62 | 136.40 | 137.57 | 133.61 | 2,810,500 |
| 2025-09-26 | 139.78 | 142.35 | 138.68 | 139.46 | 135.45 | 2,891,100 |
| 2025-09-25 | 136.47 | 139.57 | 134.97 | 139.08 | 135.08 | 5,158,900 |
| 2025-09-24 | 133.02 | 137.69 | 132.64 | 136.59 | 132.66 | 3,000,800 |
| 2025-09-23 | 130.29 | 133.96 | 130.13 | 132.28 | 128.48 | 3,815,500 |
| 2025-09-22 | 129.23 | 131.24 | 128.63 | 129.57 | 125.84 | 3,361,900 |
| 2025-09-19 | 131.72 | 132.01 | 128.38 | 129.72 | 125.99 | 9,244,700 |
| 2025-09-18 | 134.10 | 134.10 | 130.94 | 131.35 | 127.57 | 3,180,300 |
| 2025-09-17 | 132.32 | 134.76 | 132.00 | 133.14 | 129.31 | 3,287,600 |
| 2025-09-16 | 132.15 | 133.59 | 131.50 | 133.04 | 129.21 | 1,767,500 |
| 2025-09-15 | 130.79 | 132.13 | 130.16 | 131.18 | 127.41 | 1,730,000 |
| 2025-09-12 | 132.69 | 133.30 | 130.69 | 130.78 | 127.02 | 1,380,600 |
| 2025-09-11 | 131.44 | 133.36 | 131.11 | 132.52 | 128.71 | 2,155,900 |
| 2025-09-10 | 131.97 | 133.69 | 128.36 | 131.42 | 127.64 | 2,424,700 |
| 2025-09-09 | 131.35 | 135.22 | 130.14 | 132.29 | 128.49 | 2,830,700 |
| 2025-09-08 | 132.04 | 132.45 | 129.85 | 130.21 | 126.47 | 2,802,400 |
| 2025-09-05 | 130.79 | 132.25 | 129.85 | 131.55 | 127.77 | 1,828,500 |
| 2025-09-04 | 130.64 | 132.18 | 129.93 | 131.58 | 127.80 | 1,832,200 |
| 2025-09-03 | 131.50 | 133.84 | 129.67 | 130.53 | 126.78 | 2,290,900 |
| 2025-09-02 | 132.73 | 133.95 | 132.01 | 133.84 | 129.99 | 2,114,000 |
| 2025-08-29 | 132.82 | 134.34 | 132.06 | 133.58 | 129.74 | 1,530,700 |
| 2025-08-28 | 132.82 | 133.35 | 131.50 | 132.83 | 129.01 | 1,982,300 |
| 2025-08-27 | 129.75 | 133.33 | 129.22 | 132.62 | 128.81 | 2,031,700 |
| 2025-08-26 | 128.64 | 130.09 | 128.14 | 129.89 | 126.15 | 2,777,500 |
| 2025-08-25 | 129.45 | 130.93 | 128.98 | 129.52 | 125.79 | 2,051,200 |
| 2025-08-22 | 125.00 | 130.65 | 124.88 | 129.94 | 126.20 | 2,674,100 |
| 2025-08-21 | 122.97 | 124.70 | 122.25 | 124.45 | 120.87 | 2,174,700 |
| 2025-08-20 | 122.86 | 124.29 | 122.13 | 123.57 | 120.02 | 1,720,300 |
| 2025-08-19 | 121.55 | 124.10 | 121.24 | 122.17 | 118.66 | 1,600,400 |
| 2025-08-18 | 122.43 | 123.53 | 122.25 | 122.84 | 118.14 | 1,857,900 |
| 2025-08-15 | 123.54 | 124.85 | 122.57 | 123.61 | 118.88 | 2,303,700 |
| 2025-08-14 | 121.16 | 122.95 | 119.80 | 122.73 | 118.04 | 2,095,600 |
| 2025-08-13 | 119.91 | 122.58 | 119.54 | 122.58 | 117.89 | 2,359,200 |
| 2025-08-12 | 119.23 | 121.71 | 118.64 | 120.04 | 115.45 | 1,749,200 |
| 2025-08-11 | 119.79 | 120.70 | 118.07 | 118.37 | 113.84 | 1,699,600 |
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.