Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	123.38	126.34	123.38	126.34	119.30	67
2024-08-29	122.64	122.64	122.64	122.64	115.81	0
2024-08-28	121.74	121.74	121.74	121.74	114.96	0
2024-08-27	120.90	120.90	120.90	120.90	114.17	0
2024-08-26	120.44	120.44	120.30	120.30	113.60	2
2024-08-23	120.76	120.76	120.42	120.42	113.71	1
2024-08-22	120.48	120.48	120.48	120.48	113.77	0
2024-08-21	121.30	121.30	121.30	121.30	114.54	0
2024-08-20	127.12	127.12	127.12	127.12	120.04	0
2024-08-19	127.12	127.12	127.12	127.12	119.11	0
2024-08-16	126.92	126.92	126.92	126.92	118.92	0
2024-08-15	126.10	126.98	126.10	126.98	118.98	3
2024-08-14	123.70	123.70	123.70	123.70	115.91	0
2024-08-13	123.10	123.10	123.10	123.10	115.34	0
2024-08-12	124.32	124.32	124.32	124.32	116.49	0
2024-08-09	123.10	124.58	123.10	124.42	116.58	3
2024-08-08	124.00	124.00	124.00	124.00	116.19	0
2024-08-07	123.12	123.44	123.10	123.44	115.66	2
2024-08-06	121.20	122.92	121.20	122.28	114.58	24
2024-08-05	120.16	120.16	117.66	119.02	111.52	135
2024-08-02	128.78	128.78	128.78	128.78	120.67	70
2024-08-01	135.60	135.60	131.26	131.26	122.99	22
2024-07-31	135.76	136.92	135.76	136.72	128.11	84
2024-07-30	129.42	129.42	129.42	129.42	121.27	0
2024-07-29	129.42	129.42	129.42	129.42	121.27	0
2024-07-26	130.16	130.16	130.16	130.16	121.96	0
2024-07-25	129.12	129.12	129.12	129.12	120.98	0
2024-07-24	125.82	127.36	125.82	127.36	119.34	1
2024-07-23	129.00	129.76	127.04	127.04	119.04	73
2024-07-22	127.60	127.88	127.60	127.88	119.82	10
2024-07-19	126.50	126.50	126.50	126.50	118.53	0
2024-07-18	127.24	127.24	127.24	127.24	119.22	0
2024-07-17	129.02	129.02	129.02	129.02	120.89	0
2024-07-16	128.68	128.68	128.68	128.68	120.57	0
2024-07-15	127.70	128.28	127.64	128.28	120.20	31
2024-07-12	126.04	126.04	126.04	126.04	118.10	0
2024-07-11	124.20	125.50	124.20	125.34	117.44	1,135
2024-07-10	122.26	123.98	122.26	123.98	116.17	41
2024-07-09	124.46	124.46	124.46	124.46	116.62	0
2024-07-08	127.70	127.70	125.88	125.88	117.95	1
2024-07-05	129.34	129.34	128.10	128.14	120.07	1,040
2024-07-04	130.02	130.02	130.02	130.02	121.83	0
2024-07-03	129.32	129.32	129.32	129.32	121.17	0
2024-07-02	131.66	131.66	131.66	131.66	123.36	15
2024-07-01	132.30	132.30	131.72	131.72	123.42	6
2024-06-28	131.46	131.46	131.46	131.46	123.18	0
2024-06-27	130.12	130.12	130.12	130.12	121.92	0
2024-06-26	129.32	129.32	129.32	129.32	121.17	0
2024-06-25	128.88	128.88	128.88	128.88	120.76	0
2024-06-24	129.56	129.56	129.56	129.56	121.40	0
2024-06-21	127.44	129.76	127.44	129.60	121.43	4
2024-06-20	128.52	128.52	128.52	128.52	120.42	0
2024-06-19	126.94	126.94	126.94	126.94	118.94	0
2024-06-18	128.76	128.76	127.62	127.62	119.58	10
2024-06-17	128.04	128.12	127.64	127.72	119.67	22
2024-06-14	128.10	128.10	128.10	128.10	120.03	0
2024-06-13	127.00	127.00	127.00	127.00	119.00	0
2024-06-12	125.04	125.04	125.04	125.04	117.16	0
2024-06-11	127.96	127.96	127.96	127.96	119.90	0
2024-06-10	129.24	129.24	129.10	129.10	120.97	1

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	1.1297 USD
2026-05-18	1.1297 USD
2026-02-23	1.1297 USD
2025-11-17	1.0674 USD
2025-05-19	1.0674 USD
2025-02-24	1.0229 USD
2024-11-18	1.0229 USD
2024-08-20	1.0229 USD
2024-05-17	1.0229 USD
2024-02-16	0.9340 USD
2023-11-16	0.9340 USD
2023-08-17	0.9340 USD
2023-05-19	0.9340 USD
2023-02-17	0.9340 USD
2022-11-16	0.8628 USD
2022-08-17	0.8628 USD
2022-05-20	0.8628 USD
2022-02-18	0.8183 USD
2021-11-16	0.8183 USD
2021-08-17	0.8006 USD
2021-05-21	0.8006 USD
2021-02-19	0.8006 USD
2020-11-16	0.8006 USD
2020-08-17	0.8006 USD
2020-05-15	0.8006 USD
2020-02-14	0.8006 USD
2019-11-15	0.8006 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.