Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	249.34	249.34	249.34	249.34	15.612	0
2023-03-15	249.34	249.34	249.34	249.34	15.612	32
2023-03-14	262.70	262.70	257.20	257.20	16.104	840
2023-03-13	252.47	252.98	252.47	252.98	15.839	1,128
2023-03-10	265.72	265.72	263.50	263.50	16.498	816
2023-03-09	258.00	258.00	258.00	258.00	16.154	8
2023-03-08	264.50	264.50	264.50	264.50	16.561	0
2023-03-07	264.50	264.50	264.50	264.50	16.561	8
2023-03-06	275.80	275.80	275.80	275.80	17.268	0
2023-03-03	274.12	276.08	274.12	275.80	17.268	1,056
2023-03-02	269.73	269.73	269.73	269.73	16.888	0
2023-03-01	269.73	269.73	269.73	269.73	16.888	8
2023-02-28	269.10	269.10	269.10	269.10	16.849	0
2023-02-27	269.10	269.10	269.10	269.10	16.849	744
2023-02-24	260.70	262.60	260.70	262.60	16.442	1,136
2023-02-23	258.93	258.93	255.32	255.32	15.986	32
2023-02-22	258.94	258.94	258.94	258.94	16.213	0
2023-02-17	262.25	262.25	258.25	258.94	16.213	112
2023-02-16	297.42	297.42	297.42	297.42	18.622	24
2023-02-15	299.26	299.27	299.26	299.27	18.738	24
2023-02-14	279.15	279.15	279.15	279.15	16.552	128
2023-02-13	276.20	276.50	276.20	276.50	16.395	272
2023-02-10	267.38	267.38	267.38	267.38	15.854	0
2023-02-09	267.38	267.38	267.38	267.38	15.854	0
2023-02-08	267.38	267.38	267.38	267.38	15.854	8
2023-02-07	260.60	260.60	260.00	260.00	15.416	1,376
2023-02-06	253.52	253.52	253.52	253.52	15.032	0
2023-02-03	256.00	256.00	253.52	253.52	15.032	432
2023-02-02	241.62	246.50	241.62	246.50	14.616	144
2023-02-01	253.50	255.06	249.50	249.50	14.794	64
2023-01-31	267.90	267.90	254.00	254.00	15.060	48
2023-01-30	268.00	268.00	268.00	268.00	15.891	0
2023-01-27	268.00	268.00	268.00	268.00	15.891	0
2023-01-26	268.00	268.00	268.00	268.00	15.891	0
2023-01-25	268.00	268.00	268.00	268.00	15.891	0
2023-01-24	268.00	268.00	268.00	268.00	15.891	0
2023-01-23	268.00	268.00	268.00	268.00	15.891	0
2023-01-20	268.00	268.00	268.00	268.00	15.891	0
2023-01-19	268.00	268.00	268.00	268.00	15.891	0
2023-01-18	268.00	268.00	268.00	268.00	15.891	0
2023-01-17	267.77	268.00	267.77	268.00	15.891	3,320
2023-01-16	263.40	263.40	263.40	263.40	15.618	0
2023-01-13	263.40	263.40	263.40	263.40	15.618	0
2023-01-12	263.40	263.40	263.40	263.40	15.618	144
2023-01-11	274.00	274.00	274.00	274.00	16.246	0
2023-01-10	274.00	274.00	274.00	274.00	16.246	0
2023-01-09	274.00	274.00	274.00	274.00	16.246	0
2023-01-06	274.00	274.00	274.00	274.00	16.246	0
2023-01-05	274.00	274.00	274.00	274.00	16.246	6,648
2023-01-04	274.00	274.00	274.00	274.00	16.246	8
2023-01-03	267.78	267.78	267.78	267.78	15.878	0
2023-01-02	267.78	267.78	267.78	267.78	15.878	0
2022-12-29	267.78	267.78	267.78	267.78	15.878	0
2022-12-28	267.78	267.78	267.78	267.78	15.878	0
2022-12-27	267.78	267.78	267.78	267.78	15.878	0
2022-12-26	267.78	267.78	267.78	267.78	15.878	0
2022-12-23	267.78	267.78	267.78	267.78	15.878	0
2022-12-22	267.78	267.78	267.78	267.78	15.878	0
2022-12-21	267.78	267.78	267.78	267.78	15.878	0
2022-12-20	267.78	267.78	267.78	267.78	15.878	16

← NewerPage 16 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.