Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	246.82	246.82	246.82	246.82	10.911	0
2022-06-28	246.82	246.82	246.82	246.82	10.911	0
2022-06-27	246.82	246.82	246.82	246.82	10.911	0
2022-06-24	246.82	246.82	246.82	246.82	10.911	0
2022-06-23	246.82	246.82	246.82	246.82	10.911	0
2022-06-22	246.82	246.82	246.82	246.82	10.911	0
2022-06-21	246.82	246.82	246.82	246.82	10.911	8
2022-06-20	267.97	267.97	267.97	267.97	11.846	0
2022-06-17	267.97	267.97	267.97	267.97	11.846	0
2022-06-15	267.97	267.97	267.97	267.97	11.846	0
2022-06-14	267.97	267.97	267.97	267.97	11.846	800
2022-06-13	268.92	268.92	268.92	268.92	11.888	0
2022-06-10	268.92	268.92	268.92	268.92	11.888	0
2022-06-09	267.85	268.92	267.85	268.92	11.888	64
2022-06-08	266.00	266.00	266.00	266.00	11.758	0
2022-06-07	266.00	266.00	266.00	266.00	11.758	80
2022-06-06	255.25	255.75	255.25	255.75	11.305	56
2022-06-03	246.25	246.25	246.25	246.25	10.885	0
2022-06-02	246.15	246.25	246.15	246.25	10.885	6,400
2022-06-01	242.17	242.17	242.17	242.17	10.705	0
2022-05-31	242.17	242.17	242.17	242.17	10.705	8,000
2022-05-30	243.00	243.00	243.00	243.00	10.742	0
2022-05-27	205.58	243.00	205.58	243.00	10.742	96
2022-05-26	241.99	241.99	241.99	241.99	10.697	0
2022-05-25	241.99	241.99	241.99	241.99	10.697	0
2022-05-24	241.99	241.99	241.99	241.99	10.697	0
2022-05-23	241.99	241.99	241.99	241.99	10.697	0
2022-05-20	241.99	241.99	241.99	241.99	10.697	0
2022-05-19	241.99	241.99	241.99	241.99	9.876	0
2022-05-18	241.99	241.99	241.99	241.99	9.363	0
2022-05-17	241.99	241.99	241.99	241.99	9.363	8
2022-05-16	230.00	230.00	230.00	230.00	8.899	0
2022-05-13	230.00	230.00	230.00	230.00	8.899	0
2022-05-12	230.00	230.00	230.00	230.00	8.899	0
2022-05-11	230.00	230.00	230.00	230.00	8.899	0
2022-05-10	230.23	230.23	230.00	230.00	8.899	16
2022-05-09	241.09	241.09	231.61	231.61	8.962	24
2022-05-06	215.80	215.80	215.80	215.80	8.350	0
2022-05-05	215.80	215.80	215.80	215.80	8.350	0
2022-05-04	215.80	215.80	215.80	215.80	8.350	0
2022-05-03	215.80	215.80	215.80	215.80	8.350	0
2022-05-02	215.80	215.80	215.80	215.80	8.350	24
2022-04-29	217.30	217.30	214.95	215.80	8.350	64
2022-04-28	194.69	194.69	194.69	194.69	7.533	0
2022-04-27	194.69	194.69	194.69	194.69	7.533	0
2022-04-26	194.69	194.69	194.69	194.69	7.533	0
2022-04-25	194.69	194.69	194.69	194.69	7.533	24
2022-04-22	194.69	194.69	194.69	194.69	7.533	0
2022-04-20	194.69	194.69	194.69	194.69	7.533	0
2022-04-19	194.69	194.69	194.69	194.69	7.533	0
2022-04-18	194.69	194.69	194.69	194.69	7.533	0
2022-04-14	194.69	194.69	194.69	194.69	7.533	0
2022-04-13	194.69	194.69	194.69	194.69	7.533	0
2022-04-12	194.69	194.69	194.69	194.69	7.533	0
2022-04-11	194.69	194.69	194.69	194.69	7.533	0
2022-04-08	194.69	194.69	194.69	194.69	7.533	0
2022-04-07	194.69	194.69	194.69	194.69	7.533	0
2022-04-06	194.69	194.69	194.69	194.69	7.533	0
2022-04-05	194.69	194.69	194.69	194.69	7.533	0
2022-04-04	194.69	194.69	194.69	194.69	7.533	0

← NewerPage 19 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.