Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	378.69	378.69	378.69	378.69	33.713	0
2024-11-14	378.69	378.69	378.69	378.69	33.713	0
2024-11-13	378.88	378.88	378.69	378.69	33.713	24
2024-11-12	361.49	361.49	361.49	361.49	30.500	0
2024-11-11	361.49	361.49	361.49	361.49	30.500	0
2024-11-08	361.49	361.49	361.49	361.49	30.500	0
2024-11-07	361.49	361.49	361.49	361.49	30.500	0
2024-11-06	361.49	361.49	361.49	361.49	30.500	0
2024-11-05	361.49	361.49	361.49	361.49	30.500	0
2024-11-04	361.49	361.49	361.49	361.49	30.500	0
2024-11-01	361.49	361.49	361.49	361.49	30.500	0
2024-10-31	361.49	361.49	361.49	361.49	30.500	0
2024-10-30	361.49	361.49	361.49	361.49	30.500	0
2024-10-29	361.49	361.49	361.49	361.49	30.500	8
2024-10-28	368.64	368.64	368.64	368.64	31.104	0
2024-10-25	368.64	368.64	368.64	368.64	31.104	8
2024-10-24	373.13	373.13	373.13	373.13	31.483	0
2024-10-23	373.13	373.13	373.13	373.13	31.483	0
2024-10-22	373.13	373.13	373.13	373.13	31.483	0
2024-10-21	373.13	373.13	373.13	373.13	31.483	0
2024-10-18	373.13	373.13	373.13	373.13	31.483	0
2024-10-17	373.13	373.13	373.13	373.13	31.483	0
2024-10-16	373.13	373.13	373.13	373.13	31.483	0
2024-10-15	373.13	373.13	373.13	373.13	31.483	16
2024-10-14	373.92	373.92	373.92	373.92	31.549	0
2024-10-11	373.92	373.92	373.92	373.92	31.549	0
2024-10-10	373.92	373.92	373.92	373.92	31.549	224
2024-10-09	378.51	378.51	378.51	378.51	31.937	0
2024-10-08	378.51	378.51	378.51	378.51	31.937	0
2024-10-07	378.51	378.51	378.51	378.51	31.937	0
2024-10-04	378.51	378.51	378.51	378.51	31.937	0
2024-10-03	378.51	378.51	378.51	378.51	31.937	40
2024-10-02	354.00	354.00	354.00	354.00	29.869	0
2024-10-01	354.00	354.00	354.00	354.00	29.869	0
2024-09-30	354.00	354.00	354.00	354.00	29.869	0
2024-09-27	354.00	354.00	354.00	354.00	29.869	0
2024-09-26	354.00	354.00	354.00	354.00	29.869	0
2024-09-25	354.00	354.00	354.00	354.00	29.869	0
2024-09-24	354.00	354.00	354.00	354.00	29.869	0
2024-09-23	354.00	354.00	354.00	354.00	29.869	0
2024-09-20	354.00	354.00	354.00	354.00	29.869	0
2024-09-19	354.00	354.00	354.00	354.00	29.869	0
2024-09-18	354.00	354.00	354.00	354.00	29.869	8
2024-09-17	351.40	351.40	351.40	351.40	29.649	24
2024-09-16	352.44	352.44	352.44	352.44	29.737	0
2024-09-13	352.44	352.44	352.44	352.44	29.737	0
2024-09-12	352.44	352.44	352.44	352.44	29.737	0
2024-09-11	352.44	352.44	352.44	352.44	29.737	200
2024-09-10	358.68	358.68	358.68	358.68	30.263	0
2024-09-09	358.68	358.68	358.68	358.68	30.263	8
2024-09-06	358.92	358.92	358.92	358.92	30.284	8
2024-09-05	363.71	363.71	360.83	360.83	30.445	264
2024-09-04	378.30	378.30	378.30	378.30	31.919	0
2024-09-03	378.30	378.30	378.30	378.30	31.919	16
2024-09-02	383.40	383.40	383.40	383.40	32.349	0
2024-08-30	383.40	383.40	383.40	383.40	32.349	0
2024-08-29	381.14	383.40	381.14	383.40	32.349	56
2024-08-28	367.41	367.41	367.41	367.41	31.000	0
2024-08-27	367.41	367.41	367.41	367.41	31.000	0
2024-08-26	367.41	367.41	367.41	367.41	31.000	0

← NewerPage 9 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.