Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	367.41	367.41	367.41	367.41	31.000	0
2024-08-22	367.41	367.41	367.41	367.41	31.000	0
2024-08-21	367.41	367.41	367.41	367.41	31.000	0
2024-08-20	367.77	367.77	367.41	367.41	31.000	16
2024-08-19	368.52	368.52	368.52	368.52	31.094	0
2024-08-16	368.52	368.52	368.52	368.52	31.094	0
2024-08-15	368.52	368.52	368.52	368.52	29.614	0
2024-08-14	368.52	368.52	368.52	368.52	29.614	0
2024-08-13	368.52	368.52	368.52	368.52	29.614	8
2024-08-12	377.77	377.77	377.77	377.77	30.358	0
2024-08-09	377.77	377.77	377.77	377.77	30.358	0
2024-08-08	377.77	377.77	377.77	377.77	30.358	8
2024-08-07	362.88	362.88	362.88	362.88	29.161	0
2024-08-06	362.88	362.88	362.88	362.88	29.161	0
2024-08-05	362.88	362.88	362.88	362.88	29.161	0
2024-08-02	362.88	362.88	362.88	362.88	29.161	0
2024-08-01	362.88	362.88	362.88	362.88	29.161	0
2024-07-31	362.88	362.88	362.88	362.88	29.161	0
2024-07-30	362.88	362.88	362.88	362.88	29.161	0
2024-07-29	362.88	362.88	362.88	362.88	29.161	0
2024-07-26	362.88	362.88	362.88	362.88	29.161	0
2024-07-25	362.88	362.88	362.88	362.88	29.161	0
2024-07-24	362.88	362.88	362.88	362.88	29.161	0
2024-07-23	362.88	362.88	362.88	362.88	29.161	0
2024-07-22	362.88	362.88	362.88	362.88	29.161	0
2024-07-19	362.88	362.88	362.88	362.88	29.161	0
2024-07-18	362.88	362.88	362.88	362.88	29.161	0
2024-07-17	362.88	362.88	362.88	362.88	29.161	0
2024-07-16	362.88	362.88	362.88	362.88	29.161	0
2024-07-15	362.88	362.88	362.88	362.88	29.161	0
2024-07-12	362.88	362.88	362.88	362.88	29.161	0
2024-07-11	362.88	362.88	362.88	362.88	29.161	0
2024-07-10	362.88	362.88	362.88	362.88	29.161	8
2024-07-09	373.48	373.48	373.48	373.48	30.013	0
2024-07-08	373.48	373.48	373.48	373.48	30.013	8
2024-07-05	379.86	379.86	379.86	379.86	30.526	8
2024-07-04	367.41	367.41	367.41	367.41	29.525	0
2024-07-03	367.41	367.41	367.41	367.41	29.525	0
2024-07-02	367.41	367.41	367.41	367.41	29.525	0
2024-07-01	367.41	367.41	367.41	367.41	29.525	0
2024-06-28	367.41	367.41	367.41	367.41	29.525	0
2024-06-27	367.41	367.41	367.41	367.41	29.525	0
2024-06-26	367.41	367.41	367.41	367.41	29.525	0
2024-06-25	367.41	367.41	367.41	367.41	29.525	0
2024-06-24	367.41	367.41	367.41	367.41	29.525	0
2024-06-21	367.41	367.41	367.41	367.41	29.525	0
2024-06-20	367.41	367.41	367.41	367.41	29.525	0
2024-06-19	367.41	367.41	367.41	367.41	29.525	0
2024-06-18	367.41	367.41	367.41	367.41	29.525	0
2024-06-17	367.41	367.41	367.41	367.41	29.525	0
2024-06-14	367.41	367.41	367.41	367.41	29.525	0
2024-06-13	367.41	367.41	367.41	367.41	29.525	8
2024-06-12	366.30	366.30	366.30	366.30	29.436	0
2024-06-11	366.30	366.30	366.30	366.30	29.436	8
2024-06-10	370.37	370.37	370.37	370.37	29.763	896
2024-06-07	365.00	365.00	365.00	365.00	29.331	0
2024-06-06	365.00	365.00	365.00	365.00	29.331	0
2024-06-05	365.76	365.76	365.00	365.00	29.331	248
2024-06-04	361.98	361.98	361.98	361.98	29.089	0
2024-06-03	361.98	361.98	361.98	361.98	29.089	0

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	17.6374 USD
2026-05-14	17.2330 USD
2026-02-19	18.0195 USD
2025-11-13	17.3575 USD
2025-08-15	17.6887 USD
2025-05-15	18.4054 USD
2025-02-20	17.8857 USD
2024-11-13	18.8870 USD
2024-08-16	17.5337 USD
2024-05-16	16.3914 USD
2024-02-16	14.0535 USD
2023-11-14	13.9449 USD
2023-08-16	14.1194 USD
2023-05-18	14.0778 USD
2023-02-15	14.7939 USD
2022-11-16	20.1636 USD
2022-11-14	13.6390 USD
2022-08-17	20.1263 USD
2022-08-16	13.6130 USD
2022-05-20	18.5751 USD
2022-05-19	12.5645 USD
2022-02-18	18.5741 USD
2022-02-17	12.5639 USD
2021-11-16	20.7327 USD
2021-11-12	14.0242 USD
2021-08-17	18.6225 USD
2021-08-16	12.5966 USD
2021-05-21	18.4108 USD
2021-05-20	12.4534 USD
2021-02-18	13.8386 USD
2020-11-13	12.7236 USD
2020-08-17	19.2809 USD
2020-08-14	12.9075 USD
2020-05-15	19.4357 USD
2020-05-14	12.8756 USD

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