Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	361.98	361.98	361.98	361.98	29.089	0
2024-05-29	361.98	361.98	361.98	361.98	29.089	8
2024-05-28	365.90	365.90	365.90	365.90	29.404	0
2024-05-27	365.90	365.90	365.90	365.90	29.404	0
2024-05-24	365.90	365.90	365.90	365.90	29.404	160
2024-05-23	386.23	386.23	386.23	386.23	31.037	0
2024-05-22	386.23	386.23	386.23	386.23	31.037	0
2024-05-21	386.23	386.23	386.23	386.23	31.037	0
2024-05-20	386.23	386.23	386.23	386.23	31.037	0
2024-05-17	386.23	386.23	386.23	386.23	31.037	0
2024-05-16	386.23	386.23	386.23	386.23	31.037	0
2024-05-15	386.23	386.23	386.23	386.23	29.720	0
2024-05-14	386.23	386.23	386.23	386.23	29.720	0
2024-05-13	386.23	386.23	386.23	386.23	29.720	0
2024-05-10	386.23	386.23	386.23	386.23	29.720	0
2024-05-09	386.23	386.23	386.23	386.23	29.720	0
2024-05-08	386.23	386.23	386.23	386.23	29.720	0
2024-05-07	386.23	386.23	386.23	386.23	29.720	0
2024-05-06	386.23	386.23	386.23	386.23	29.720	0
2024-05-03	386.23	386.23	386.23	386.23	29.720	0
2024-05-02	386.23	386.23	386.23	386.23	29.720	0
2024-04-30	386.23	386.23	386.23	386.23	29.720	0
2024-04-29	359.68	386.23	359.68	386.23	29.720	16
2024-04-26	361.44	361.44	361.44	361.44	27.813	0
2024-04-25	361.44	361.44	361.44	361.44	27.813	0
2024-04-24	361.44	361.44	361.44	361.44	27.813	0
2024-04-23	361.44	361.44	361.44	361.44	27.813	0
2024-04-22	361.44	361.44	361.44	361.44	27.813	0
2024-04-19	361.44	361.44	361.44	361.44	27.813	0
2024-04-18	361.44	361.44	361.44	361.44	27.813	0
2024-04-17	361.44	361.44	361.44	361.44	27.813	0
2024-04-16	361.44	361.44	361.44	361.44	27.813	0
2024-04-15	361.44	361.44	361.44	361.44	27.813	0
2024-04-12	361.44	361.44	361.44	361.44	27.813	0
2024-04-11	361.44	361.44	361.44	361.44	27.813	0
2024-04-10	361.44	361.44	361.44	361.44	27.813	0
2024-04-09	361.44	361.44	361.44	361.44	27.813	0
2024-04-08	361.44	361.44	361.44	361.44	27.813	0
2024-04-05	361.44	361.44	361.44	361.44	27.813	0
2024-04-04	361.44	361.44	361.44	361.44	27.813	0
2024-04-03	361.44	361.44	361.44	361.44	27.813	0
2024-04-02	361.44	361.44	361.44	361.44	27.813	0
2024-04-01	361.44	361.44	361.44	361.44	27.813	0
2024-03-28	361.44	361.44	361.44	361.44	27.813	0
2024-03-27	361.44	361.44	361.44	361.44	27.813	0
2024-03-26	361.44	361.44	361.44	361.44	27.813	0
2024-03-25	361.44	361.44	361.44	361.44	27.813	0
2024-03-22	361.44	361.44	361.44	361.44	27.813	0
2024-03-21	361.44	361.44	361.44	361.44	27.813	0
2024-03-20	361.44	361.44	361.44	361.44	27.813	0
2024-03-19	361.44	361.44	361.44	361.44	27.813	0
2024-03-18	361.44	361.44	361.44	361.44	27.813	0
2024-03-15	361.44	361.44	361.44	361.44	27.813	0
2024-03-14	361.44	361.44	361.44	361.44	27.813	0
2024-03-13	361.44	361.44	361.44	361.44	27.813	0
2024-03-12	361.44	361.44	361.44	361.44	27.813	0
2024-03-11	361.44	361.44	361.44	361.44	27.813	0
2024-03-08	361.44	361.44	361.44	361.44	27.813	0
2024-03-07	361.44	361.44	361.44	361.44	27.813	0
2024-03-06	361.44	361.44	361.44	361.44	27.813	0

← NewerPage 11 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.