Phillips 66 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	121.70	121.70	121.70	121.70	118.08	0
2025-11-10	120.96	120.96	119.32	119.32	115.77	1
2025-11-07	118.90	118.90	118.90	118.90	115.37	0
2025-11-06	92.010	92.010	92.010	92.010	89.275	0
2025-11-05	92.010	92.010	92.010	92.010	89.275	0
2025-11-04	92.010	92.010	92.010	92.010	89.275	0
2025-11-03	92.010	92.010	92.010	92.010	89.275	0
2025-10-31	92.010	92.010	92.010	92.010	89.275	0
2025-10-30	92.010	92.010	92.010	92.010	89.275	0
2025-10-29	92.010	92.010	92.010	92.010	89.275	0
2025-10-28	92.010	92.010	92.010	92.010	89.275	0
2025-10-27	92.010	92.010	92.010	92.010	89.275	0
2025-10-24	92.010	92.010	92.010	92.010	89.275	0
2025-10-23	92.010	92.010	92.010	92.010	89.275	0
2025-10-22	92.010	92.010	92.010	92.010	89.275	0
2025-10-21	92.010	92.010	92.010	92.010	89.275	0
2025-10-20	92.010	92.010	92.010	92.010	89.275	0
2025-10-17	92.010	92.010	92.010	92.010	89.275	0
2025-10-16	92.010	92.010	92.010	92.010	89.275	0
2025-10-15	92.010	92.010	92.010	92.010	89.275	0
2025-10-14	92.010	92.010	92.010	92.010	89.275	0
2025-10-13	92.010	92.010	92.010	92.010	89.275	0
2025-10-10	92.010	92.010	92.010	92.010	89.275	0
2025-10-09	92.010	92.010	92.010	92.010	89.275	0
2025-10-08	92.010	92.010	92.010	92.010	89.275	0
2025-10-07	92.010	92.010	92.010	92.010	89.275	0
2025-10-06	92.010	92.010	92.010	92.010	89.275	0
2025-10-03	92.010	92.010	92.010	92.010	89.275	0
2025-10-02	92.010	92.010	92.010	92.010	89.275	0
2025-10-01	92.010	92.010	92.010	92.010	89.275	0
2025-09-30	92.010	92.010	92.010	92.010	89.275	0
2025-09-29	92.010	92.010	92.010	92.010	89.275	0
2025-09-26	92.010	92.010	92.010	92.010	89.275	0
2025-09-25	92.010	92.010	92.010	92.010	89.275	0
2025-09-24	92.010	92.010	92.010	92.010	89.275	0
2025-09-23	92.010	92.010	92.010	92.010	89.275	0
2025-09-22	92.010	92.010	92.010	92.010	89.275	0
2025-09-19	92.010	92.010	92.010	92.010	89.275	0
2025-09-18	92.010	92.010	92.010	92.010	89.275	0
2025-09-17	92.010	92.010	92.010	92.010	89.275	0
2025-09-16	92.010	92.010	92.010	92.010	89.275	0
2025-09-15	92.010	92.010	92.010	92.010	89.275	0
2025-09-12	92.010	92.010	92.010	92.010	89.275	0
2025-09-11	92.010	92.010	92.010	92.010	89.275	0
2025-09-10	92.010	92.010	92.010	92.010	89.275	0
2025-09-09	92.010	92.010	92.010	92.010	89.275	0
2025-09-08	92.010	92.010	92.010	92.010	89.275	0
2025-09-05	92.010	92.010	92.010	92.010	89.275	0
2025-09-04	92.010	92.010	92.010	92.010	89.275	0
2025-09-03	92.010	92.010	92.010	92.010	89.275	0
2025-09-02	92.010	92.010	92.010	92.010	89.275	0
2025-09-01	92.010	92.010	92.010	92.010	89.275	0
2025-08-29	92.010	92.010	92.010	92.010	89.275	0
2025-08-28	92.010	92.010	92.010	92.010	89.275	0
2025-08-27	92.010	92.010	92.010	92.010	89.275	0
2025-08-26	92.010	92.010	92.010	92.010	89.275	0
2025-08-25	92.010	92.010	92.010	92.010	89.275	0
2025-08-22	92.010	92.010	92.010	92.010	89.275	0
2025-08-21	92.010	92.010	92.010	92.010	89.275	0
2025-08-20	92.010	92.010	92.010	92.010	89.275	0

← NewerPage 5 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.1297 USD
2026-05-18	1.1297 USD
2026-02-23	1.1297 USD
2025-11-17	1.0674 USD
2025-05-19	1.0674 USD
2025-02-24	1.0229 USD
2024-11-18	1.0229 USD
2024-08-20	1.0229 USD
2024-05-17	1.0229 USD
2024-02-16	0.9340 USD
2023-11-16	0.9340 USD
2023-08-17	0.9340 USD
2023-05-19	0.9340 USD
2023-02-17	0.9340 USD
2022-11-16	0.8628 USD
2022-08-17	0.8628 USD
2022-05-20	0.8628 USD
2022-02-18	0.8183 USD
2021-11-16	0.8183 USD
2021-08-17	0.8006 USD
2021-05-21	0.8006 USD
2021-02-19	0.8006 USD
2020-11-16	0.8006 USD
2020-08-17	0.8006 USD
2020-05-15	0.8006 USD
2020-02-14	0.8006 USD
2019-11-15	0.8006 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.