Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 119.67 | 120.84 | 118.88 | 119.13 | 114.57 | 1,694,200 |
| 2025-08-07 | 121.53 | 122.34 | 119.07 | 119.30 | 114.74 | 1,587,400 |
| 2025-08-06 | 122.90 | 123.28 | 119.28 | 119.84 | 115.26 | 2,080,700 |
| 2025-08-05 | 122.50 | 122.64 | 119.80 | 122.07 | 117.40 | 1,512,700 |
| 2025-08-04 | 120.28 | 122.02 | 119.60 | 121.46 | 116.81 | 2,102,200 |
| 2025-08-01 | 121.88 | 122.39 | 119.17 | 119.60 | 115.03 | 2,162,500 |
| 2025-07-31 | 124.34 | 125.03 | 122.97 | 123.58 | 118.85 | 3,925,900 |
| 2025-07-30 | 127.22 | 127.59 | 123.77 | 124.40 | 119.64 | 3,193,800 |
| 2025-07-29 | 127.36 | 128.52 | 126.08 | 128.41 | 123.50 | 2,395,700 |
| 2025-07-28 | 125.56 | 127.83 | 125.56 | 127.69 | 122.81 | 2,690,400 |
| 2025-07-25 | 125.81 | 126.79 | 122.74 | 124.97 | 120.19 | 3,666,300 |
| 2025-07-24 | 126.73 | 127.10 | 122.56 | 124.32 | 119.56 | 3,508,200 |
| 2025-07-23 | 126.68 | 128.06 | 126.16 | 127.85 | 122.96 | 2,281,300 |
| 2025-07-22 | 126.00 | 127.57 | 125.81 | 126.16 | 121.33 | 2,224,900 |
| 2025-07-21 | 126.31 | 127.76 | 125.62 | 126.05 | 121.23 | 2,505,300 |
| 2025-07-18 | 126.45 | 127.31 | 125.30 | 125.90 | 121.08 | 3,256,700 |
| 2025-07-17 | 123.46 | 125.47 | 123.00 | 125.18 | 120.39 | 2,609,000 |
| 2025-07-16 | 127.51 | 128.54 | 123.56 | 123.67 | 118.94 | 3,438,000 |
| 2025-07-15 | 129.76 | 130.07 | 128.15 | 128.27 | 123.36 | 1,995,200 |
| 2025-07-14 | 130.71 | 131.35 | 128.45 | 129.01 | 124.08 | 1,933,200 |
| 2025-07-11 | 133.10 | 133.54 | 131.43 | 131.71 | 126.67 | 1,680,000 |
| 2025-07-10 | 130.69 | 134.66 | 129.82 | 134.39 | 129.25 | 2,711,700 |
| 2025-07-09 | 130.00 | 132.22 | 129.66 | 130.51 | 125.52 | 3,160,600 |
| 2025-07-08 | 126.63 | 130.57 | 126.63 | 130.00 | 125.03 | 3,821,500 |
| 2025-07-07 | 126.42 | 128.40 | 125.24 | 126.40 | 121.57 | 2,091,000 |
| 2025-07-03 | 126.04 | 128.44 | 125.31 | 127.29 | 122.42 | 1,290,900 |
| 2025-07-02 | 124.54 | 126.54 | 122.96 | 126.46 | 121.62 | 2,128,400 |
| 2025-07-01 | 119.28 | 124.43 | 118.87 | 123.15 | 118.44 | 2,731,500 |
| 2025-06-30 | 118.51 | 120.17 | 118.18 | 119.30 | 114.74 | 2,060,700 |
| 2025-06-27 | 119.64 | 120.32 | 118.00 | 119.25 | 114.69 | 10,132,700 |
| 2025-06-26 | 120.00 | 120.89 | 118.86 | 120.17 | 115.57 | 3,066,300 |
| 2025-06-25 | 119.21 | 120.99 | 118.50 | 119.63 | 115.05 | 2,866,900 |
| 2025-06-24 | 120.64 | 121.96 | 118.79 | 119.46 | 114.89 | 4,171,300 |
| 2025-06-23 | 125.46 | 125.46 | 120.43 | 121.03 | 116.40 | 4,503,100 |
| 2025-06-20 | 125.34 | 126.31 | 123.94 | 124.78 | 120.01 | 8,494,400 |
| 2025-06-18 | 124.54 | 126.39 | 123.52 | 124.82 | 120.05 | 5,788,600 |
| 2025-06-17 | 124.50 | 125.76 | 123.60 | 124.54 | 119.78 | 5,513,800 |
| 2025-06-16 | 122.20 | 124.37 | 121.58 | 123.62 | 118.89 | 4,164,300 |
| 2025-06-13 | 122.00 | 123.43 | 121.00 | 122.15 | 117.48 | 3,074,600 |
| 2025-06-12 | 119.71 | 122.00 | 119.05 | 121.52 | 116.87 | 2,442,400 |
| 2025-06-11 | 119.59 | 121.26 | 118.25 | 120.95 | 116.32 | 2,413,800 |
| 2025-06-10 | 117.46 | 120.01 | 117.15 | 118.70 | 114.16 | 2,314,600 |
| 2025-06-09 | 115.75 | 117.69 | 114.54 | 116.10 | 111.66 | 2,804,000 |
| 2025-06-06 | 113.43 | 115.00 | 112.95 | 114.29 | 109.92 | 2,821,100 |
| 2025-06-05 | 113.04 | 113.46 | 111.37 | 112.23 | 107.94 | 2,836,300 |
| 2025-06-04 | 115.42 | 116.69 | 111.82 | 112.48 | 108.18 | 3,686,100 |
| 2025-06-03 | 114.50 | 117.77 | 113.14 | 115.97 | 111.53 | 2,065,500 |
| 2025-06-02 | 115.08 | 115.34 | 111.19 | 114.28 | 109.91 | 2,841,300 |
| 2025-05-30 | 114.34 | 114.96 | 113.16 | 113.48 | 109.14 | 4,559,900 |
| 2025-05-29 | 112.88 | 115.05 | 112.29 | 114.68 | 110.29 | 2,609,900 |
| 2025-05-28 | 115.27 | 115.46 | 112.51 | 112.77 | 108.46 | 2,006,400 |
| 2025-05-27 | 114.16 | 115.57 | 113.08 | 114.33 | 109.96 | 2,832,700 |
| 2025-05-23 | 111.52 | 113.38 | 111.41 | 113.13 | 108.80 | 2,248,700 |
| 2025-05-22 | 111.64 | 114.04 | 109.75 | 112.98 | 108.66 | 3,588,100 |
| 2025-05-21 | 116.66 | 116.95 | 111.41 | 111.78 | 107.50 | 7,211,900 |
| 2025-05-20 | 122.31 | 122.95 | 120.60 | 120.90 | 116.28 | 2,831,700 |
| 2025-05-19 | 122.78 | 124.15 | 121.21 | 122.18 | 117.51 | 3,770,000 |
| 2025-05-16 | 125.34 | 125.82 | 123.05 | 125.73 | 119.77 | 3,242,800 |
| 2025-05-15 | 123.03 | 125.02 | 122.65 | 124.77 | 118.85 | 2,372,000 |
| 2025-05-14 | 124.10 | 125.86 | 123.84 | 124.70 | 118.79 | 3,215,900 |
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.