Phillips 66 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-03-04 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-03-01 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-29 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-28 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-27 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-26 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-23 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-22 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-21 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-20 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-19 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-16 | 361.44 | 361.44 | 361.44 | 361.44 | 27.813 | 0 |
| 2024-02-15 | 361.44 | 361.44 | 361.44 | 361.44 | 26.731 | 0 |
| 2024-02-14 | 361.44 | 361.44 | 361.44 | 361.44 | 26.731 | 0 |
| 2024-02-09 | 361.44 | 361.44 | 361.44 | 361.44 | 26.731 | 48 |
| 2024-02-08 | 361.44 | 361.44 | 361.44 | 361.44 | 26.731 | 0 |
| 2024-02-07 | 361.44 | 361.44 | 361.44 | 361.44 | 26.731 | 8 |
| 2024-02-06 | 365.50 | 365.50 | 365.50 | 365.50 | 27.032 | 8 |
| 2024-02-05 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-02-02 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-02-01 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-31 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-30 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-29 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-26 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-25 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-24 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-23 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-22 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-19 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-18 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-17 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 0 |
| 2024-01-16 | 319.68 | 319.68 | 319.68 | 319.68 | 23.643 | 120 |
| 2024-01-15 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-12 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-11 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-10 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-09 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-08 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-05 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-04 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-03 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2024-01-02 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-28 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-27 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-26 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-22 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-21 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-20 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-19 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-18 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-15 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-14 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-13 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-12 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-11 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-08 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-07 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
| 2023-12-06 | 278.10 | 278.10 | 278.10 | 278.10 | 20.568 | 0 |
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.