Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 123.61 | 126.69 | 121.21 | 125.57 | 119.61 | 11,117,000 |
| 2025-05-12 | 117.54 | 119.70 | 117.30 | 118.68 | 113.05 | 4,529,700 |
| 2025-05-09 | 110.59 | 111.17 | 109.39 | 110.92 | 105.66 | 2,396,800 |
| 2025-05-08 | 106.39 | 110.35 | 106.34 | 109.19 | 104.01 | 2,679,800 |
| 2025-05-07 | 105.47 | 106.34 | 104.83 | 105.55 | 100.54 | 1,748,000 |
| 2025-05-06 | 107.20 | 108.22 | 105.38 | 105.39 | 100.39 | 2,348,500 |
| 2025-05-05 | 105.83 | 108.57 | 105.71 | 106.90 | 101.83 | 2,710,900 |
| 2025-05-02 | 105.24 | 107.49 | 103.38 | 107.15 | 102.07 | 2,588,700 |
| 2025-05-01 | 104.27 | 105.71 | 103.35 | 103.46 | 98.553 | 2,608,600 |
| 2025-04-30 | 104.36 | 104.53 | 102.16 | 104.06 | 99.125 | 3,211,100 |
| 2025-04-29 | 104.33 | 106.36 | 104.33 | 106.00 | 100.97 | 1,564,400 |
| 2025-04-28 | 103.29 | 106.28 | 103.03 | 105.78 | 100.76 | 2,295,500 |
| 2025-04-25 | 103.28 | 104.06 | 101.54 | 103.97 | 99.039 | 3,056,400 |
| 2025-04-24 | 103.57 | 105.06 | 102.73 | 104.69 | 99.725 | 2,536,800 |
| 2025-04-23 | 103.32 | 104.80 | 101.87 | 102.78 | 97.905 | 3,055,100 |
| 2025-04-22 | 99.380 | 101.30 | 98.450 | 100.90 | 96.115 | 2,908,600 |
| 2025-04-21 | 97.450 | 97.700 | 95.700 | 97.010 | 92.409 | 2,326,600 |
| 2025-04-17 | 97.850 | 100.29 | 97.710 | 99.100 | 94.400 | 2,437,300 |
| 2025-04-16 | 96.660 | 98.840 | 96.110 | 96.570 | 91.990 | 1,951,900 |
| 2025-04-15 | 97.740 | 99.160 | 96.120 | 96.210 | 91.647 | 2,347,800 |
| 2025-04-14 | 99.740 | 100.16 | 96.140 | 97.820 | 93.181 | 2,524,000 |
| 2025-04-11 | 96.710 | 98.280 | 93.500 | 97.380 | 92.762 | 3,572,000 |
| 2025-04-10 | 100.14 | 101.11 | 93.690 | 96.990 | 92.390 | 4,512,400 |
| 2025-04-09 | 91.600 | 105.81 | 91.010 | 103.13 | 98.239 | 11,450,700 |
| 2025-04-08 | 99.150 | 99.990 | 91.180 | 92.870 | 88.465 | 4,682,400 |
| 2025-04-07 | 95.440 | 102.03 | 93.000 | 96.590 | 92.009 | 5,958,300 |
| 2025-04-04 | 102.64 | 103.38 | 95.670 | 98.810 | 94.124 | 6,421,200 |
| 2025-04-03 | 117.46 | 118.78 | 106.65 | 107.18 | 102.10 | 6,785,500 |
| 2025-04-02 | 123.00 | 124.21 | 122.54 | 124.06 | 118.18 | 2,216,600 |
| 2025-04-01 | 123.62 | 124.64 | 120.53 | 124.35 | 118.45 | 2,000,900 |
| 2025-03-31 | 121.24 | 124.35 | 120.78 | 123.48 | 117.62 | 2,179,300 |
| 2025-03-28 | 124.53 | 125.00 | 121.24 | 121.76 | 115.99 | 2,433,200 |
| 2025-03-27 | 125.22 | 125.86 | 123.72 | 124.72 | 118.80 | 1,762,300 |
| 2025-03-26 | 126.91 | 128.63 | 126.10 | 126.57 | 120.57 | 1,714,700 |
| 2025-03-25 | 126.94 | 127.97 | 125.29 | 125.49 | 119.54 | 2,331,800 |
| 2025-03-24 | 125.55 | 127.60 | 124.97 | 126.47 | 120.47 | 4,032,700 |
| 2025-03-21 | 128.53 | 129.05 | 124.79 | 125.49 | 119.54 | 4,624,600 |
| 2025-03-20 | 127.96 | 129.30 | 127.37 | 128.82 | 122.71 | 2,134,200 |
| 2025-03-19 | 128.50 | 129.77 | 127.16 | 129.00 | 122.88 | 2,194,200 |
| 2025-03-18 | 129.94 | 130.22 | 127.68 | 128.41 | 122.32 | 2,627,800 |
| 2025-03-17 | 127.08 | 129.82 | 126.58 | 129.19 | 123.06 | 3,865,400 |
| 2025-03-14 | 123.59 | 127.08 | 122.37 | 126.73 | 120.72 | 3,469,800 |
| 2025-03-13 | 123.68 | 126.57 | 121.72 | 122.50 | 116.69 | 5,283,100 |
| 2025-03-12 | 122.98 | 124.90 | 122.25 | 123.98 | 118.10 | 3,194,500 |
| 2025-03-11 | 126.72 | 126.89 | 121.86 | 123.55 | 117.69 | 4,125,200 |
| 2025-03-10 | 126.56 | 128.91 | 124.92 | 126.13 | 120.15 | 3,571,500 |
| 2025-03-07 | 122.56 | 127.05 | 122.56 | 126.18 | 120.20 | 3,463,700 |
| 2025-03-06 | 118.89 | 122.99 | 118.27 | 122.79 | 116.97 | 3,058,500 |
| 2025-03-05 | 121.40 | 122.20 | 116.69 | 119.74 | 114.06 | 4,202,700 |
| 2025-03-04 | 123.85 | 124.21 | 119.38 | 122.29 | 116.49 | 4,322,300 |
| 2025-03-03 | 130.75 | 131.00 | 124.60 | 124.99 | 119.06 | 6,055,200 |
| 2025-02-28 | 126.94 | 130.25 | 125.95 | 129.69 | 123.54 | 5,739,900 |
| 2025-02-27 | 126.13 | 128.81 | 125.11 | 127.41 | 121.37 | 2,701,700 |
| 2025-02-26 | 126.31 | 127.60 | 124.09 | 125.44 | 119.49 | 3,947,000 |
| 2025-02-25 | 127.30 | 129.31 | 125.85 | 126.26 | 120.27 | 2,689,400 |
| 2025-02-24 | 127.63 | 128.41 | 126.17 | 127.08 | 121.05 | 5,831,100 |
| 2025-02-21 | 131.21 | 131.92 | 128.73 | 128.78 | 121.58 | 12,517,500 |
| 2025-02-20 | 129.89 | 132.29 | 129.24 | 131.55 | 124.19 | 3,154,300 |
| 2025-02-19 | 130.04 | 132.66 | 129.69 | 129.96 | 122.69 | 3,631,100 |
| 2025-02-18 | 128.42 | 131.55 | 127.74 | 130.28 | 122.99 | 4,402,600 |
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.