Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	127.44	127.90	127.44	127.90	119.84	1
2024-06-06	126.06	126.44	126.06	126.44	118.47	1
2024-06-05	126.16	126.16	126.16	126.16	118.21	0
2024-06-04	126.62	127.56	126.14	127.18	119.17	537
2024-06-03	131.42	131.42	129.20	129.20	121.06	15
2024-05-31	129.46	130.02	129.46	130.02	121.83	1
2024-05-30	129.10	129.10	127.22	127.22	119.20	41
2024-05-29	129.00	129.00	129.00	129.00	120.87	0
2024-05-28	131.88	131.88	131.72	131.72	123.42	111
2024-05-27	132.00	132.00	132.00	132.00	123.68	0
2024-05-24	131.56	131.56	131.36	131.36	123.08	1
2024-05-23	132.00	132.00	131.76	131.80	123.50	3
2024-05-22	132.22	132.22	131.28	131.28	123.01	4
2024-05-21	132.76	133.66	132.76	133.66	125.24	2
2024-05-20	133.32	133.32	133.26	133.26	124.86	1
2024-05-17	134.42	134.42	133.10	133.86	125.43	242
2024-05-16	134.46	134.46	134.46	134.46	125.07	0
2024-05-15	135.32	135.32	133.82	133.82	124.47	12
2024-05-14	133.28	134.64	133.02	133.02	123.73	171
2024-05-13	134.20	135.84	134.20	134.54	125.14	120
2024-05-10	137.48	137.48	135.94	135.94	126.44	17
2024-05-09	137.48	137.48	137.48	137.48	127.87	0
2024-05-08	136.96	136.96	136.96	136.96	127.39	0
2024-05-07	135.32	135.32	134.46	134.46	125.07	2
2024-05-06	133.52	134.92	133.52	134.92	125.49	3
2024-05-03	134.34	134.82	132.42	132.60	123.34	475
2024-05-02	131.50	134.64	130.00	134.10	124.73	263
2024-04-30	138.22	138.22	137.30	137.30	127.71	2
2024-04-29	140.88	141.56	140.74	140.74	130.91	12
2024-04-26	146.58	146.58	136.86	141.44	131.56	373
2024-04-25	146.40	146.40	146.40	146.40	136.17	0
2024-04-24	146.94	146.94	146.94	146.94	136.67	0
2024-04-23	148.04	148.04	147.02	147.02	136.75	1
2024-04-22	144.42	144.42	144.42	144.42	134.33	35
2024-04-19	145.00	146.32	142.44	145.50	135.33	343
2024-04-18	148.00	148.00	145.36	145.50	135.33	43
2024-04-17	148.00	148.80	148.00	148.80	138.40	1
2024-04-16	149.74	149.74	149.74	149.74	139.28	0
2024-04-15	153.12	153.12	152.18	152.22	141.58	155
2024-04-12	154.46	154.46	154.46	154.46	143.67	0
2024-04-11	153.54	153.54	152.60	152.60	141.94	65
2024-04-10	152.96	153.56	152.96	153.56	142.83	13
2024-04-09	155.68	155.68	155.68	155.68	144.80	6
2024-04-08	156.06	156.06	156.06	156.06	145.16	0
2024-04-05	158.40	158.58	158.40	158.50	147.43	228
2024-04-04	159.46	159.46	159.20	159.20	148.08	60
2024-04-03	157.60	159.02	157.60	159.02	147.91	310
2024-04-02	153.24	154.96	152.46	154.96	144.13	52
2024-03-28	146.15	146.15	146.15	146.15	135.94	0
2024-03-27	146.15	146.15	146.15	146.15	135.94	0
2024-03-26	144.40	144.45	144.25	144.25	134.17	71
2024-03-25	147.65	148.10	145.95	145.95	135.75	57
2024-03-22	147.40	147.40	147.40	147.40	137.10	0
2024-03-21	146.20	146.25	145.30	145.50	135.33	172
2024-03-20	145.00	145.00	145.00	145.00	134.87	0
2024-03-19	144.90	144.90	144.90	144.90	134.78	0
2024-03-18	147.05	147.05	145.10	145.10	134.96	205
2024-03-15	142.65	145.55	141.90	145.50	135.33	74
2024-03-14	142.65	142.65	142.65	142.65	132.68	0
2024-03-13	140.05	140.05	140.05	140.05	130.26	0

← NewerPage 11 of 22 · 1,275 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.