Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	278.10	278.10	278.10	278.10	20.568	0
2023-12-04	278.10	278.10	278.10	278.10	20.568	0
2023-12-01	278.10	278.10	278.10	278.10	20.568	0
2023-11-30	278.10	278.10	278.10	278.10	20.568	0
2023-11-29	278.10	278.10	278.10	278.10	20.568	0
2023-11-28	278.10	278.10	278.10	278.10	20.568	0
2023-11-27	278.10	278.10	278.10	278.10	20.568	0
2023-11-24	278.10	278.10	278.10	278.10	20.568	0
2023-11-23	278.10	278.10	278.10	278.10	20.568	0
2023-11-22	278.10	278.10	278.10	278.10	20.568	0
2023-11-21	278.10	278.10	278.10	278.10	20.568	0
2023-11-20	278.10	278.10	278.10	278.10	20.568	0
2023-11-17	278.10	278.10	278.10	278.10	20.568	0
2023-11-16	278.10	278.10	278.10	278.10	20.568	0
2023-11-14	278.10	278.10	278.10	278.10	20.568	0
2023-11-13	278.10	278.10	278.10	278.10	19.536	0
2023-11-10	275.00	278.10	275.00	278.10	19.536	480
2023-11-09	283.91	283.91	283.91	283.91	19.944	0
2023-11-08	283.91	283.91	283.91	283.91	19.944	0
2023-11-07	283.91	283.91	283.91	283.91	19.944	0
2023-11-06	283.91	283.91	283.91	283.91	19.944	0
2023-11-03	283.91	283.91	283.91	283.91	19.944	32
2023-11-01	291.00	292.60	291.00	292.60	20.555	240
2023-10-31	286.72	286.72	285.04	285.04	20.024	152
2023-10-30	271.80	271.80	271.80	271.80	19.094	0
2023-10-27	271.80	271.80	271.80	271.80	19.094	0
2023-10-26	271.80	271.80	271.80	271.80	19.094	40
2023-10-25	279.20	279.20	279.20	279.20	19.614	48
2023-10-24	284.20	284.20	284.20	284.20	19.965	0
2023-10-23	284.20	284.20	284.20	284.20	19.965	0
2023-10-20	284.20	284.20	284.20	284.20	19.965	0
2023-10-19	284.20	284.20	284.20	284.20	19.965	0
2023-10-18	284.20	284.20	284.20	284.20	19.965	0
2023-10-17	284.20	284.20	284.20	284.20	19.965	0
2023-10-16	284.20	284.20	284.20	284.20	19.965	40
2023-10-13	283.93	284.20	283.93	284.20	19.965	40
2023-10-11	297.04	297.04	297.04	297.04	20.867	0
2023-10-10	297.04	297.04	297.04	297.04	20.867	0
2023-10-09	297.04	297.04	297.04	297.04	20.867	0
2023-10-06	297.04	297.04	297.04	297.04	20.867	0
2023-10-05	297.04	297.04	297.04	297.04	20.867	0
2023-10-04	297.04	297.04	297.04	297.04	20.867	0
2023-10-03	297.04	297.04	297.04	297.04	20.867	0
2023-10-02	297.04	297.04	297.04	297.04	20.867	0
2023-09-29	297.04	297.04	297.04	297.04	20.867	0
2023-09-28	297.04	297.04	297.04	297.04	20.867	0
2023-09-27	297.04	297.04	297.04	297.04	20.867	0
2023-09-26	297.04	297.04	297.04	297.04	20.867	0
2023-09-25	297.04	297.04	297.04	297.04	20.867	0
2023-09-22	297.04	297.04	297.04	297.04	20.867	0
2023-09-21	296.50	297.04	296.50	297.04	20.867	8,544
2023-09-20	296.67	296.67	296.67	296.67	20.841	0
2023-09-19	296.67	296.67	296.67	296.67	20.841	0
2023-09-18	296.67	296.67	296.67	296.67	20.841	24
2023-09-15	306.00	306.00	306.00	306.00	21.496	0
2023-09-14	306.00	306.00	306.00	306.00	21.496	0
2023-09-13	306.00	306.00	306.00	306.00	21.496	0
2023-09-12	306.00	306.00	306.00	306.00	21.496	200
2023-09-11	303.84	304.30	301.20	301.50	21.180	1,776
2023-09-08	284.10	284.10	284.10	284.10	19.958	0

← NewerPage 13 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.