Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 126.06 | 128.98 | 125.71 | 128.04 | 120.88 | 3,285,900 |
| 2025-02-13 | 124.74 | 127.02 | 122.84 | 125.54 | 118.52 | 2,990,200 |
| 2025-02-12 | 128.75 | 128.85 | 124.59 | 125.04 | 118.05 | 3,896,000 |
| 2025-02-11 | 130.00 | 132.00 | 127.66 | 129.55 | 122.30 | 7,531,200 |
| 2025-02-10 | 121.40 | 123.95 | 121.15 | 123.71 | 116.79 | 2,465,200 |
| 2025-02-07 | 121.57 | 121.74 | 119.82 | 120.30 | 113.57 | 2,263,000 |
| 2025-02-06 | 124.49 | 124.87 | 120.39 | 120.82 | 114.06 | 3,106,800 |
| 2025-02-05 | 123.33 | 124.26 | 122.28 | 123.32 | 116.42 | 2,495,300 |
| 2025-02-04 | 118.06 | 123.64 | 117.42 | 123.61 | 116.70 | 3,756,000 |
| 2025-02-03 | 117.39 | 118.39 | 115.25 | 117.86 | 111.27 | 5,210,100 |
| 2025-01-31 | 119.96 | 120.83 | 116.72 | 117.87 | 111.28 | 7,253,700 |
| 2025-01-30 | 124.45 | 124.56 | 119.81 | 120.84 | 114.08 | 3,878,900 |
| 2025-01-29 | 121.21 | 123.31 | 121.05 | 122.16 | 115.33 | 1,720,100 |
| 2025-01-28 | 123.12 | 124.07 | 120.20 | 121.18 | 114.40 | 3,025,400 |
| 2025-01-27 | 122.91 | 124.60 | 121.89 | 123.08 | 116.20 | 3,029,900 |
| 2025-01-24 | 122.47 | 123.96 | 121.42 | 121.86 | 115.04 | 2,196,700 |
| 2025-01-23 | 119.65 | 122.68 | 119.44 | 122.62 | 115.76 | 2,233,100 |
| 2025-01-22 | 119.57 | 120.82 | 118.35 | 118.55 | 111.92 | 2,166,300 |
| 2025-01-21 | 120.22 | 120.93 | 119.35 | 120.49 | 113.75 | 3,605,800 |
| 2025-01-17 | 119.72 | 120.98 | 118.74 | 120.53 | 113.79 | 2,722,200 |
| 2025-01-16 | 118.45 | 119.86 | 118.18 | 119.63 | 112.94 | 1,985,900 |
| 2025-01-15 | 118.45 | 119.72 | 117.83 | 119.00 | 112.34 | 2,643,000 |
| 2025-01-14 | 116.06 | 117.30 | 114.52 | 117.27 | 110.71 | 3,284,000 |
| 2025-01-13 | 114.00 | 117.30 | 113.72 | 115.98 | 109.49 | 4,153,700 |
| 2025-01-10 | 115.14 | 115.86 | 112.48 | 113.93 | 107.56 | 4,525,800 |
| 2025-01-08 | 114.05 | 116.42 | 113.80 | 116.25 | 109.75 | 3,037,100 |
| 2025-01-07 | 116.08 | 117.28 | 114.67 | 115.19 | 108.75 | 2,526,300 |
| 2025-01-06 | 115.74 | 117.63 | 114.79 | 115.17 | 108.73 | 2,324,800 |
| 2025-01-03 | 115.44 | 116.45 | 114.37 | 116.09 | 109.60 | 2,046,000 |
| 2025-01-02 | 114.76 | 115.50 | 113.83 | 114.41 | 108.01 | 2,538,200 |
| 2024-12-31 | 112.30 | 114.14 | 112.19 | 113.93 | 107.56 | 2,989,000 |
| 2024-12-30 | 112.60 | 113.12 | 111.43 | 111.99 | 105.73 | 2,567,500 |
| 2024-12-27 | 111.97 | 113.61 | 111.33 | 112.59 | 106.29 | 2,615,000 |
| 2024-12-26 | 111.54 | 112.62 | 110.91 | 112.20 | 105.92 | 1,794,800 |
| 2024-12-24 | 110.12 | 112.03 | 109.38 | 111.58 | 105.34 | 1,448,600 |
| 2024-12-23 | 110.10 | 110.96 | 108.91 | 110.48 | 104.30 | 3,365,100 |
| 2024-12-20 | 110.49 | 112.05 | 109.96 | 110.37 | 104.20 | 8,178,700 |
| 2024-12-19 | 112.30 | 112.59 | 109.39 | 110.35 | 104.18 | 4,445,000 |
| 2024-12-18 | 115.48 | 116.29 | 111.71 | 111.86 | 105.60 | 4,211,600 |
| 2024-12-17 | 115.65 | 116.37 | 114.41 | 115.83 | 109.35 | 3,608,800 |
| 2024-12-16 | 121.09 | 121.35 | 116.07 | 116.29 | 109.79 | 3,653,200 |
| 2024-12-13 | 123.82 | 124.08 | 122.29 | 122.72 | 115.86 | 1,825,800 |
| 2024-12-12 | 124.92 | 125.21 | 123.24 | 123.99 | 117.05 | 2,646,000 |
| 2024-12-11 | 125.72 | 126.69 | 124.02 | 125.33 | 118.32 | 2,596,800 |
| 2024-12-10 | 130.38 | 131.01 | 125.22 | 125.62 | 118.59 | 3,124,100 |
| 2024-12-09 | 129.23 | 133.15 | 128.71 | 130.08 | 122.80 | 3,475,700 |
| 2024-12-06 | 130.63 | 130.87 | 128.18 | 128.68 | 121.48 | 1,926,100 |
| 2024-12-05 | 130.92 | 131.15 | 128.08 | 129.83 | 122.57 | 2,928,300 |
| 2024-12-04 | 133.98 | 133.99 | 129.29 | 130.60 | 123.30 | 2,594,900 |
| 2024-12-03 | 137.14 | 138.00 | 134.31 | 134.48 | 126.96 | 2,313,600 |
| 2024-12-02 | 133.42 | 136.65 | 131.96 | 136.43 | 128.80 | 3,319,700 |
| 2024-11-29 | 133.43 | 134.40 | 131.86 | 133.98 | 126.49 | 1,402,400 |
| 2024-11-27 | 133.99 | 136.34 | 132.98 | 133.35 | 125.89 | 2,151,900 |
| 2024-11-26 | 133.28 | 134.39 | 132.52 | 134.25 | 126.74 | 2,705,500 |
| 2024-11-25 | 133.94 | 135.26 | 133.14 | 133.28 | 125.83 | 4,455,800 |
| 2024-11-22 | 131.20 | 133.52 | 130.72 | 133.27 | 125.82 | 2,480,800 |
| 2024-11-21 | 131.62 | 133.16 | 131.16 | 131.41 | 124.06 | 2,218,800 |
| 2024-11-20 | 131.32 | 131.86 | 130.39 | 131.45 | 124.10 | 2,502,600 |
| 2024-11-19 | 129.95 | 132.57 | 129.68 | 130.94 | 123.62 | 2,448,700 |
| 2024-11-18 | 130.65 | 132.57 | 129.93 | 131.32 | 123.97 | 2,356,600 |
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.