Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	284.10	284.10	284.10	284.10	19.958	0
2023-09-05	284.10	284.10	284.10	284.10	19.958	0
2023-09-04	284.10	284.10	284.10	284.10	19.958	0
2023-09-01	284.10	284.10	284.10	284.10	19.958	0
2023-08-31	284.10	284.10	284.10	284.10	19.958	0
2023-08-30	284.10	284.10	284.10	284.10	19.958	0
2023-08-29	284.10	284.10	284.10	284.10	19.958	0
2023-08-28	284.10	284.10	284.10	284.10	19.958	0
2023-08-25	284.10	284.10	284.10	284.10	19.958	0
2023-08-24	284.10	284.10	284.10	284.10	19.958	0
2023-08-23	284.10	284.10	284.10	284.10	19.958	0
2023-08-22	284.10	284.10	284.10	284.10	19.958	0
2023-08-21	284.10	284.10	284.10	284.10	19.958	0
2023-08-18	319.42	319.42	284.05	284.10	19.958	80
2023-08-17	281.90	281.90	281.90	281.90	19.803	0
2023-08-16	281.68	281.90	281.68	281.90	19.803	16
2023-08-15	280.00	280.00	280.00	280.00	18.678	0
2023-08-14	280.00	280.00	280.00	280.00	18.678	0
2023-08-11	280.00	280.00	280.00	280.00	18.678	0
2023-08-10	280.60	280.60	280.00	280.00	18.678	320
2023-08-09	282.81	282.81	282.52	282.52	18.846	808
2023-08-08	276.48	276.48	276.48	276.48	18.443	8
2023-08-07	272.10	276.48	272.10	276.48	18.443	56
2023-08-04	272.10	272.10	272.10	272.10	18.151	576
2023-08-03	264.00	264.00	264.00	264.00	17.611	0
2023-08-02	264.00	264.00	264.00	264.00	17.611	0
2023-08-01	266.78	266.78	264.00	264.00	17.611	2,120
2023-07-31	264.21	264.21	264.21	264.21	17.625	48
2023-07-28	261.33	261.33	261.33	261.33	17.432	48
2023-07-27	259.83	259.83	258.18	258.18	17.222	216
2023-07-26	252.75	252.75	252.75	252.75	16.860	0
2023-07-25	252.75	252.75	252.75	252.75	16.860	8
2023-07-24	255.07	255.07	255.07	255.07	17.015	48
2023-07-21	240.24	240.24	240.24	240.24	16.026	0
2023-07-20	240.24	240.24	240.24	240.24	16.026	0
2023-07-19	240.24	240.24	240.24	240.24	16.026	0
2023-07-18	240.24	240.24	240.24	240.24	16.026	48
2023-07-17	239.37	239.37	239.37	239.37	15.968	48
2023-07-14	245.21	245.21	245.21	245.21	16.357	0
2023-07-13	245.21	245.21	245.21	245.21	16.357	0
2023-07-12	246.96	246.96	245.21	245.21	16.357	56
2023-07-11	246.18	246.18	246.18	246.18	16.422	0
2023-07-10	246.18	246.18	246.18	246.18	16.422	56
2023-07-07	236.67	236.67	236.67	236.67	15.787	56
2023-07-06	233.22	233.22	233.22	233.22	15.557	0
2023-07-05	233.22	233.22	233.22	233.22	15.557	56
2023-07-04	232.00	232.00	232.00	232.00	15.476	8
2023-07-03	232.76	232.76	232.76	232.76	15.527	56
2023-06-30	228.50	228.50	228.50	228.50	15.243	0
2023-06-29	228.50	229.50	228.50	228.50	15.243	40
2023-06-28	220.44	220.44	220.44	220.44	14.705	0
2023-06-27	220.44	220.44	220.44	220.44	14.705	24
2023-06-26	217.18	217.18	217.18	217.18	14.487	0
2023-06-23	217.18	217.18	217.18	217.18	14.487	0
2023-06-22	217.18	217.18	217.18	217.18	14.487	8
2023-06-21	224.00	224.00	224.00	224.00	14.942	8
2023-06-20	228.00	228.00	228.00	228.00	15.209	8
2023-06-19	232.35	232.35	232.35	232.35	15.499	0
2023-06-16	232.35	232.35	232.35	232.35	15.499	0
2023-06-15	232.35	232.35	232.35	232.35	15.499	0

← NewerPage 14 of 21 · 1,250 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.