Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 291.94 | 295.41 | 288.27 | 293.17 | 293.17 | 2,645,700 |
| 2026-10-15 | 294.99 | 296.20 | 286.40 | 289.20 | 289.20 | 2,486,100 |
| 2026-10-14 | 294.00 | 297.42 | 289.78 | 297.29 | 297.29 | 2,763,100 |
| 2026-10-13 | 285.00 | 292.88 | 283.66 | 292.73 | 292.73 | 2,608,700 |
| 2026-10-12 | 282.65 | 285.75 | 279.04 | 281.47 | 281.47 | 1,612,000 |
| 2026-10-09 | 279.83 | 286.57 | 276.71 | 278.18 | 278.18 | 2,835,300 |
| 2026-10-08 | 274.89 | 282.64 | 274.04 | 281.60 | 281.60 | 2,379,000 |
| 2026-10-07 | 271.84 | 275.80 | 270.48 | 271.62 | 271.62 | 1,844,200 |
| 2026-10-06 | 266.75 | 271.82 | 266.27 | 269.79 | 269.79 | 1,608,500 |
| 2026-10-05 | 264.60 | 271.49 | 262.03 | 269.72 | 269.72 | 2,004,400 |
| 2026-10-02 | 261.52 | 267.27 | 255.80 | 264.58 | 264.58 | 2,056,600 |
| 2026-10-01 | 253.25 | 264.43 | 252.54 | 264.23 | 264.23 | 2,529,500 |
| 2026-09-30 | 256.92 | 260.35 | 254.79 | 255.31 | 255.31 | 2,521,700 |
| 2026-09-29 | 250.00 | 252.95 | 248.51 | 252.25 | 252.25 | 2,189,600 |
| 2026-09-28 | 257.20 | 259.11 | 251.64 | 253.55 | 253.55 | 3,596,100 |
| 2026-09-25 | 252.68 | 257.31 | 250.09 | 255.75 | 255.75 | 3,318,400 |
| 2026-09-24 | 258.70 | 263.45 | 255.62 | 255.87 | 255.87 | 2,750,600 |
| 2026-09-23 | 259.15 | 263.82 | 250.26 | 256.48 | 256.48 | 4,353,200 |
| 2026-09-22 | 256.88 | 264.59 | 254.57 | 256.78 | 256.78 | 4,176,400 |
| 2026-09-21 | 269.36 | 275.97 | 259.50 | 261.75 | 261.75 | 3,387,200 |
| 2026-09-18 | 272.24 | 277.12 | 271.42 | 273.13 | 273.13 | 10,170,200 |
| 2026-09-17 | 261.44 | 274.21 | 260.50 | 274.21 | 274.21 | 3,574,700 |
| 2026-09-16 | 260.46 | 267.29 | 259.36 | 264.63 | 264.63 | 2,671,000 |
| 2026-09-15 | 258.12 | 266.70 | 257.97 | 264.93 | 264.93 | 2,877,600 |
| 2026-09-14 | 263.10 | 264.86 | 253.41 | 257.06 | 257.06 | 3,530,100 |
| 2026-09-11 | 258.63 | 265.43 | 258.50 | 259.47 | 259.47 | 2,581,100 |
| 2026-09-10 | 263.76 | 263.76 | 257.86 | 258.51 | 258.51 | 2,942,400 |
| 2026-09-09 | 262.19 | 263.66 | 257.93 | 260.78 | 260.78 | 2,181,300 |
| 2026-09-08 | 260.00 | 261.00 | 258.30 | 259.14 | 259.14 | 2,509,600 |
| 2026-09-04 | 251.78 | 256.98 | 248.00 | 255.09 | 255.09 | 2,285,000 |
| 2026-09-03 | 255.81 | 260.68 | 253.99 | 254.66 | 254.66 | 2,717,700 |
| 2026-09-02 | 250.09 | 258.48 | 249.47 | 256.09 | 256.09 | 2,887,400 |
| 2026-09-01 | 251.66 | 252.05 | 247.14 | 252.02 | 252.02 | 3,097,400 |
| 2026-08-31 | 248.12 | 250.66 | 243.15 | 246.58 | 246.58 | 4,438,400 |
| 2026-08-28 | 241.22 | 244.66 | 239.87 | 244.01 | 244.01 | 1,728,500 |
| 2026-08-27 | 242.53 | 244.65 | 237.13 | 239.81 | 239.81 | 2,419,900 |
| 2026-08-26 | 234.06 | 244.15 | 233.55 | 242.23 | 242.23 | 2,235,000 |
| 2026-08-25 | 239.50 | 242.00 | 236.56 | 236.90 | 236.90 | 2,176,553 |
| 2026-08-24 | 241.10 | 246.00 | 239.51 | 241.96 | 241.96 | 2,301,490 |
| 2026-08-21 | 240.28 | 244.47 | 240.00 | 242.87 | 242.87 | 2,653,800 |
| 2026-08-20 | 243.26 | 246.95 | 239.28 | 240.00 | 240.00 | 3,109,800 |
| 2026-08-19 | 244.24 | 244.73 | 240.22 | 242.29 | 242.29 | 2,998,000 |
| 2026-08-18 | 240.00 | 243.60 | 238.20 | 243.49 | 243.49 | 3,108,100 |
| 2026-08-17 | 234.50 | 240.67 | 232.96 | 240.55 | 239.28 | 3,820,900 |
| 2026-08-14 | 232.66 | 236.14 | 229.42 | 233.61 | 232.38 | 2,654,200 |
| 2026-08-13 | 223.97 | 232.89 | 223.42 | 232.61 | 231.38 | 2,392,500 |
| 2026-08-12 | 221.23 | 226.60 | 221.23 | 225.58 | 224.39 | 2,575,400 |
| 2026-08-11 | 215.00 | 224.68 | 214.21 | 224.36 | 223.18 | 2,913,700 |
| 2026-08-10 | 207.91 | 215.85 | 206.97 | 215.52 | 214.38 | 3,081,300 |
| 2026-08-07 | 202.44 | 206.04 | 200.50 | 203.91 | 202.83 | 2,909,000 |
| 2026-08-06 | 208.97 | 210.28 | 201.25 | 205.52 | 204.43 | 2,547,600 |
| 2026-08-05 | 209.82 | 211.43 | 200.31 | 202.55 | 201.48 | 3,833,900 |
| 2026-08-04 | 202.43 | 206.84 | 200.60 | 205.89 | 204.80 | 3,489,900 |
| 2026-08-03 | 209.15 | 211.59 | 205.06 | 206.19 | 205.10 | 1,992,200 |
| 2026-07-31 | 213.50 | 213.99 | 208.86 | 211.68 | 210.56 | 2,913,500 |
| 2026-07-30 | 205.00 | 211.68 | 203.91 | 210.60 | 209.49 | 1,982,000 |
| 2026-07-29 | 210.00 | 211.66 | 206.00 | 206.81 | 205.72 | 2,270,900 |
| 2026-07-28 | 208.49 | 210.11 | 205.18 | 205.85 | 204.76 | 2,092,100 |
| 2026-07-27 | 203.90 | 208.95 | 200.80 | 207.82 | 206.72 | 1,935,600 |
| 2026-07-24 | 206.21 | 210.64 | 205.35 | 206.77 | 205.68 | 1,664,600 |
Page 1 of 3 · 126 trading daysOlder →
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.