Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	232.35	232.35	232.35	232.35	15.499	8
2023-06-13	239.00	239.00	239.00	239.00	15.943	16
2023-06-12	239.00	239.00	239.00	239.00	15.943	8
2023-06-09	246.50	246.50	246.50	246.50	16.443	0
2023-06-07	243.30	246.50	243.30	246.50	16.443	128
2023-06-06	236.93	236.93	236.93	236.93	15.805	0
2023-06-05	236.80	236.93	236.80	236.93	15.805	848
2023-06-02	237.50	239.20	237.50	239.20	15.956	168
2023-06-01	236.04	236.04	236.04	236.04	15.745	24
2023-05-31	235.20	235.20	235.20	235.20	15.689	0
2023-05-30	235.20	235.20	235.20	235.20	15.689	8
2023-05-29	236.88	236.88	236.88	236.88	15.802	0
2023-05-26	236.88	236.88	236.88	236.88	15.802	8
2023-05-25	239.76	239.76	239.76	239.76	15.994	0
2023-05-24	239.76	239.76	239.76	239.76	15.994	0
2023-05-23	239.76	239.76	239.76	239.76	15.994	8
2023-05-22	237.70	237.70	237.70	237.70	15.856	8
2023-05-19	237.00	237.00	237.00	237.00	15.810	8
2023-05-18	229.30	229.30	229.30	229.30	15.296	0
2023-05-17	229.30	229.30	229.30	229.30	14.357	1,360
2023-05-16	230.38	230.38	230.38	230.38	14.424	0
2023-05-15	230.38	230.38	230.38	230.38	14.424	0
2023-05-12	230.38	230.38	230.38	230.38	14.424	0
2023-05-11	230.00	230.38	230.00	230.38	14.424	728
2023-05-10	233.14	233.14	233.14	233.14	14.597	8
2023-05-09	233.00	233.00	233.00	233.00	14.588	960
2023-05-08	235.73	235.80	235.73	235.80	14.764	304
2023-05-05	232.00	232.00	232.00	232.00	14.526	0
2023-05-04	232.00	232.00	232.00	232.00	14.526	8
2023-05-03	236.88	236.88	236.88	236.88	14.831	0
2023-05-02	241.50	241.50	235.82	236.88	14.831	56
2023-04-28	255.12	255.12	255.12	255.12	15.973	0
2023-04-27	255.12	255.12	255.12	255.12	15.973	0
2023-04-26	255.12	255.12	255.12	255.12	15.973	0
2023-04-25	255.12	255.12	255.12	255.12	15.973	0
2023-04-24	255.12	255.12	255.12	255.12	15.973	0
2023-04-20	255.12	255.12	255.12	255.12	15.973	0
2023-04-19	255.12	255.12	255.12	255.12	15.973	0
2023-04-18	255.12	255.12	255.12	255.12	15.973	0
2023-04-17	255.12	255.12	255.12	255.12	15.973	0
2023-04-14	255.12	255.12	255.12	255.12	15.973	0
2023-04-13	255.12	255.12	255.12	255.12	15.973	0
2023-04-12	255.12	255.12	255.12	255.12	15.973	0
2023-04-11	255.12	255.12	255.12	255.12	15.973	0
2023-04-10	255.12	255.12	255.12	255.12	15.973	0
2023-04-06	255.12	255.12	255.12	255.12	15.973	0
2023-04-05	255.12	255.12	255.12	255.12	15.973	0
2023-04-04	255.12	255.12	255.12	255.12	15.973	0
2023-04-03	255.12	255.12	255.12	255.12	15.973	0
2023-03-31	255.12	255.12	255.12	255.12	15.973	0
2023-03-30	255.12	255.12	255.12	255.12	15.973	0
2023-03-29	255.12	255.12	255.12	255.12	15.973	0
2023-03-28	255.04	255.12	255.04	255.12	15.973	1,680
2023-03-27	254.00	254.00	254.00	254.00	15.903	0
2023-03-24	254.00	254.00	254.00	254.00	15.903	0
2023-03-23	254.00	254.00	254.00	254.00	15.903	0
2023-03-22	254.00	254.00	254.00	254.00	15.903	8
2023-03-21	249.34	249.34	249.34	249.34	15.612	0
2023-03-20	249.34	249.34	249.34	249.34	15.612	0
2023-03-17	249.34	249.34	249.34	249.34	15.612	0

← NewerPage 15 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.