Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	137.75	137.75	137.75	137.75	128.13	0
2024-03-11	135.50	135.50	135.50	135.50	126.03	0
2024-03-08	136.50	136.50	136.00	136.00	126.50	1
2024-03-07	135.50	137.30	135.50	137.10	127.52	511
2024-03-06	134.05	135.35	133.80	135.20	125.75	112
2024-03-05	133.10	135.50	132.90	135.50	126.03	170
2024-03-04	133.55	133.85	133.55	133.85	124.50	1
2024-03-01	132.20	133.20	131.90	133.15	123.85	87
2024-02-29	132.65	132.65	132.65	132.65	123.38	0
2024-02-28	133.15	133.15	131.05	131.05	121.89	6
2024-02-27	135.00	135.00	135.00	135.00	125.57	0
2024-02-26	136.60	136.60	136.60	136.60	127.06	0
2024-02-23	135.05	135.05	135.00	135.00	125.57	1
2024-02-22	133.45	133.95	133.35	133.95	124.59	200
2024-02-21	132.60	132.60	132.60	132.60	123.34	0
2024-02-20	132.35	132.35	130.85	130.85	121.71	25
2024-02-19	131.95	133.05	131.95	133.05	123.75	50
2024-02-16	134.90	134.90	134.50	134.50	125.10	80
2024-02-15	135.60	136.05	135.60	136.05	125.71	2
2024-02-14	134.35	134.35	134.35	134.35	124.14	0
2024-02-13	133.65	135.95	133.65	135.95	125.62	61
2024-02-12	134.95	135.05	134.90	135.05	124.78	52
2024-02-09	135.50	135.50	135.50	135.50	125.20	0
2024-02-08	135.40	135.65	135.40	135.65	125.34	30
2024-02-07	135.60	136.60	135.60	136.60	126.22	5
2024-02-06	136.55	138.05	136.55	138.05	127.56	1
2024-02-05	135.40	135.40	135.40	135.40	125.11	0
2024-02-02	135.40	135.90	135.40	135.90	125.57	1
2024-02-01	134.60	136.05	134.60	136.05	125.71	10
2024-01-31	131.80	133.55	131.00	133.35	123.21	456
2024-01-30	129.45	129.45	129.45	129.45	119.61	0
2024-01-29	128.60	128.60	128.55	128.55	118.78	200
2024-01-26	126.90	128.50	126.85	126.85	117.21	22
2024-01-25	124.65	124.65	124.65	124.65	115.17	0
2024-01-24	121.40	122.45	121.40	122.45	113.14	1
2024-01-23	119.70	120.50	119.70	120.20	111.06	22
2024-01-22	117.35	118.95	117.35	118.95	109.91	1
2024-01-19	117.65	117.65	117.65	117.65	108.71	0
2024-01-18	117.40	117.40	117.40	117.40	108.48	0
2024-01-17	118.00	118.75	118.00	118.65	109.63	250
2024-01-16	121.65	122.10	120.15	120.60	111.43	131
2024-01-15	120.20	120.20	120.20	120.20	111.06	0
2024-01-12	119.35	120.20	119.35	120.20	111.06	137
2024-01-11	118.85	118.85	118.85	118.85	109.82	100
2024-01-10	121.50	121.50	118.75	118.75	109.72	50
2024-01-09	122.00	122.40	121.00	121.00	111.80	442
2024-01-08	124.00	125.05	121.00	121.20	111.99	1,334
2024-01-05	123.25	125.15	123.25	125.15	115.64	502
2024-01-04	124.10	125.00	123.95	123.95	114.53	65
2024-01-03	123.70	123.70	123.70	123.70	114.30	1
2024-01-02	121.50	122.85	120.20	122.85	113.51	888
2023-12-29	120.20	120.20	120.20	120.20	111.06	0
2023-12-28	120.60	120.60	120.60	120.60	111.43	0
2023-12-27	122.05	122.05	121.50	121.50	112.26	200
2023-12-22	122.05	122.65	122.05	122.65	113.33	20
2023-12-21	122.40	122.40	122.00	122.15	112.86	7
2023-12-20	123.75	124.05	123.75	124.05	114.62	1
2023-12-19	121.00	121.00	120.70	120.85	111.66	31
2023-12-18	120.00	121.25	120.00	121.25	112.03	50
2023-12-15	119.30	119.30	117.75	117.75	108.80	3

← NewerPage 12 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.