Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	267.78	267.78	267.78	267.78	15.878	16
2022-12-19	266.41	266.41	266.41	266.41	15.796	32
2022-12-16	269.92	269.92	269.92	269.92	16.004	0
2022-12-15	269.92	269.92	269.92	269.92	16.004	0
2022-12-14	269.92	269.92	269.92	269.92	16.004	0
2022-12-13	271.98	271.98	269.92	269.92	16.004	32
2022-12-12	273.56	273.56	273.56	273.56	16.220	0
2022-12-09	273.56	273.56	273.56	273.56	16.220	0
2022-12-08	273.56	273.56	273.56	273.56	16.220	0
2022-12-07	273.56	273.56	273.56	273.56	16.220	0
2022-12-06	273.56	273.56	273.56	273.56	16.220	0
2022-12-05	280.28	280.28	272.16	273.56	16.220	28,800
2022-12-02	279.85	279.85	279.85	279.85	16.593	0
2022-12-01	279.85	279.85	279.85	279.85	16.593	16
2022-11-30	290.72	290.72	290.72	290.72	17.238	0
2022-11-29	290.72	290.72	290.72	290.72	17.238	0
2022-11-28	290.72	290.72	290.72	290.72	17.238	24
2022-11-25	299.28	299.28	299.28	299.28	17.745	0
2022-11-24	299.28	299.28	299.28	299.28	17.745	0
2022-11-23	299.28	299.28	299.28	299.28	17.745	0
2022-11-22	299.28	299.28	299.28	299.28	17.745	8
2022-11-21	293.10	293.10	293.10	293.10	17.379	0
2022-11-18	294.18	294.68	287.95	293.10	17.379	16,008
2022-11-17	292.86	292.86	292.03	292.03	17.315	240
2022-11-16	255.11	255.11	255.11	255.11	15.126	0
2022-11-14	255.11	255.11	255.11	255.11	13.931	0
2022-11-11	255.11	255.11	255.11	255.11	13.186	0
2022-11-10	255.11	255.11	255.11	255.11	13.186	0
2022-11-09	255.11	255.11	255.11	255.11	13.186	0
2022-11-08	255.11	255.11	255.11	255.11	13.186	0
2022-11-07	255.11	255.11	255.11	255.11	13.186	0
2022-11-04	255.11	255.11	255.11	255.11	13.186	0
2022-11-03	255.11	255.11	255.11	255.11	13.186	0
2022-11-01	255.11	255.11	255.11	255.11	13.186	0
2022-10-31	255.11	255.11	255.11	255.11	13.186	0
2022-10-28	255.11	255.11	255.11	255.11	13.186	0
2022-10-27	255.11	255.11	255.11	255.11	13.186	0
2022-10-26	255.11	255.11	255.11	255.11	13.186	0
2022-10-25	255.11	255.11	255.11	255.11	13.186	0
2022-10-24	255.11	255.11	255.11	255.11	13.186	0
2022-10-21	255.11	255.11	255.11	255.11	13.186	0
2022-10-20	255.11	255.11	255.11	255.11	13.186	16
2022-10-19	239.04	239.04	239.04	239.04	12.355	0
2022-10-18	239.04	239.04	239.04	239.04	12.355	0
2022-10-17	239.04	239.04	239.04	239.04	12.355	0
2022-10-14	239.04	239.04	239.04	239.04	12.355	0
2022-10-13	239.04	239.04	239.04	239.04	12.355	0
2022-10-11	239.04	239.04	239.04	239.04	12.355	0
2022-10-10	239.04	239.04	239.04	239.04	12.355	0
2022-10-07	239.04	239.04	239.04	239.04	12.355	0
2022-10-06	239.04	239.04	239.04	239.04	12.355	0
2022-10-05	243.00	243.00	239.04	239.04	12.355	64
2022-10-04	222.00	230.12	222.00	230.12	11.894	352
2022-10-03	212.52	212.52	212.52	212.52	10.985	0
2022-09-30	212.52	212.52	212.52	212.52	10.985	0
2022-09-29	212.52	212.52	212.52	212.52	10.985	0
2022-09-28	212.52	212.52	212.52	212.52	10.985	0
2022-09-27	212.52	212.52	212.52	212.52	10.985	0
2022-09-26	212.52	212.52	212.52	212.52	10.985	0
2022-09-23	212.52	212.52	212.52	212.52	10.985	0

← NewerPage 17 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.