Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	117.25	117.45	116.50	117.45	108.52	66
2023-12-13	115.80	115.80	115.65	115.65	106.86	1
2023-12-12	115.50	115.50	115.50	115.50	106.72	0
2023-12-11	116.20	118.30	116.10	118.30	109.31	369
2023-12-08	116.35	116.60	116.35	116.60	107.74	1
2023-12-07	115.95	116.30	115.95	115.95	107.14	31
2023-12-06	118.25	118.45	116.95	117.20	108.29	150
2023-12-05	118.70	120.65	118.40	120.65	111.48	106
2023-12-04	119.00	119.10	118.75	118.85	109.82	1,206
2023-12-01	118.70	120.10	117.45	120.10	110.97	107
2023-11-30	111.45	111.45	111.45	111.45	102.98	0
2023-11-29	109.95	111.45	109.95	111.45	102.98	87
2023-11-28	108.30	108.30	108.30	108.30	100.07	0
2023-11-27	107.90	108.10	107.90	108.10	99.883	1
2023-11-24	106.35	109.20	106.35	109.10	100.81	274
2023-11-23	107.75	107.75	107.75	107.75	99.559	0
2023-11-22	106.25	107.95	106.25	107.95	99.744	123
2023-11-21	106.55	107.80	106.55	107.80	99.605	1
2023-11-20	107.60	107.60	107.50	107.50	99.328	6
2023-11-17	105.20	106.95	105.20	106.95	98.820	36
2023-11-16	105.40	105.40	103.85	103.85	95.956	54
2023-11-15	106.90	107.35	106.90	107.35	98.359	1
2023-11-14	106.30	106.30	106.30	106.30	97.397	0
2023-11-13	106.70	106.70	106.70	106.70	97.763	0
2023-11-10	105.10	105.10	105.10	105.10	96.297	0
2023-11-09	104.40	104.40	104.40	104.40	95.656	0
2023-11-08	105.90	105.90	105.90	105.90	97.030	0
2023-11-07	109.10	109.10	109.10	109.10	99.962	0
2023-11-06	108.70	109.10	108.70	109.10	99.962	166
2023-11-03	108.35	108.35	108.35	108.35	99.275	0
2023-11-02	110.95	110.95	110.95	110.95	101.66	0
2023-11-01	109.05	110.15	109.05	110.15	100.92	3
2023-10-31	107.50	107.50	107.50	107.50	98.496	0
2023-10-30	105.20	105.20	105.20	105.20	96.389	0
2023-10-27	106.35	106.35	103.70	103.70	95.015	36
2023-10-26	105.05	105.05	104.40	104.40	95.656	45
2023-10-25	104.75	104.75	104.75	104.75	95.977	0
2023-10-24	105.60	106.30	105.60	106.30	97.397	28
2023-10-23	105.20	108.50	105.20	106.40	97.489	1,527
2023-10-20	107.60	107.60	107.60	107.60	98.588	0
2023-10-19	109.60	109.80	109.60	109.80	100.60	182
2023-10-18	106.40	106.40	106.40	106.40	97.489	0
2023-10-17	106.40	106.40	106.40	106.40	97.489	0
2023-10-16	108.90	108.90	106.00	106.00	97.122	3
2023-10-13	106.65	106.65	106.20	106.20	97.305	24
2023-10-12	105.25	105.25	105.25	105.25	96.435	0
2023-10-11	104.35	104.35	104.35	104.35	95.610	0
2023-10-10	106.05	106.05	106.05	106.05	97.168	0
2023-10-09	105.15	105.15	104.75	104.95	96.160	164
2023-10-06	103.30	104.20	103.30	103.60	94.923	17
2023-10-05	104.10	104.10	104.00	104.00	95.290	100
2023-10-04	109.70	109.70	109.70	109.70	100.51	0
2023-10-03	110.30	110.30	109.70	109.70	100.51	100
2023-10-02	114.45	114.45	113.20	113.20	103.72	5
2023-09-29	116.50	116.50	114.25	114.25	104.68	290
2023-09-28	115.80	116.45	115.80	116.45	106.70	18
2023-09-27	114.55	114.55	114.55	114.55	104.96	0
2023-09-26	112.70	112.70	112.70	112.70	103.26	0
2023-09-25	113.35	113.35	113.35	113.35	103.86	0
2023-09-22	111.95	111.95	111.95	111.95	102.57	0

← NewerPage 13 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.