Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	112.25	113.60	112.25	113.60	104.09	37
2023-09-20	113.20	113.20	113.20	113.20	103.72	0
2023-09-19	112.90	112.90	112.90	112.90	103.44	0
2023-09-18	115.90	115.90	114.50	114.50	104.91	125
2023-09-15	115.90	115.90	113.70	113.70	104.18	23
2023-09-14	115.50	115.50	115.50	115.50	105.83	0
2023-09-13	115.90	115.90	114.80	114.80	105.19	30
2023-09-12	115.90	115.90	115.90	115.90	106.19	0
2023-09-11	113.25	113.25	113.25	113.25	103.76	0
2023-09-08	110.50	110.50	110.50	110.50	101.25	0
2023-09-07	110.50	110.50	110.50	110.50	101.25	0
2023-09-06	106.70	108.90	106.70	108.40	99.321	36
2023-09-05	110.20	110.20	109.65	109.65	100.47	13
2023-09-04	108.30	108.30	108.05	108.05	99.000	372
2023-09-01	106.30	108.25	106.30	108.25	99.184	3
2023-08-31	104.30	105.05	104.25	105.05	96.252	250
2023-08-30	103.85	103.85	103.85	103.85	95.152	0
2023-08-29	103.55	103.55	103.55	103.55	94.877	0
2023-08-28	104.50	104.50	104.50	104.50	95.748	0
2023-08-25	104.90	104.90	104.90	104.90	96.114	0
2023-08-24	104.00	104.00	104.00	104.00	95.290	0
2023-08-23	103.00	103.00	103.00	103.00	94.373	0
2023-08-22	104.45	104.45	104.45	104.45	95.702	0
2023-08-21	104.05	104.05	104.05	104.05	95.335	0
2023-08-18	105.10	105.10	105.10	105.10	96.297	0
2023-08-17	102.90	105.95	102.90	105.95	97.076	10
2023-08-16	105.35	105.70	105.35	105.70	96.024	5
2023-08-15	102.50	103.55	102.50	103.55	94.070	40
2023-08-14	107.10	108.00	105.20	105.20	95.569	310
2023-08-11	106.15	106.40	106.15	106.40	96.659	5
2023-08-10	104.80	104.80	104.80	104.80	95.206	0
2023-08-09	101.90	101.90	101.90	101.90	92.571	0
2023-08-08	101.90	101.90	101.90	101.90	92.571	0
2023-08-07	98.400	98.400	98.400	98.400	89.392	0
2023-08-04	98.400	98.400	98.400	98.400	89.392	2
2023-08-03	97.840	100.10	97.840	100.10	90.936	285
2023-08-02	99.420	103.15	99.380	101.40	92.117	250
2023-08-01	102.15	102.15	101.00	101.50	92.208	79
2023-07-31	100.85	100.85	100.85	100.85	91.618	0
2023-07-28	100.25	100.25	100.20	100.20	91.027	50
2023-07-27	100.25	100.25	100.25	100.25	91.072	0
2023-07-26	98.400	98.400	98.400	98.400	89.392	0
2023-07-25	96.740	96.780	96.680	96.780	87.920	277
2023-07-24	96.780	96.780	96.780	96.780	87.920	0
2023-07-21	93.140	94.760	93.140	94.760	86.085	1
2023-07-20	93.100	93.100	93.100	93.100	84.577	0
2023-07-19	92.040	92.040	92.040	92.040	83.614	0
2023-07-18	90.720	90.720	90.720	90.720	82.415	0
2023-07-17	89.660	89.660	88.700	88.700	80.580	1
2023-07-14	92.120	92.120	92.120	92.120	83.687	0
2023-07-13	90.840	92.120	90.840	92.120	83.687	18
2023-07-12	91.780	91.780	91.780	91.780	83.378	0
2023-07-11	91.900	91.900	91.900	91.900	83.487	0
2023-07-10	91.460	91.460	91.460	91.460	83.087	0
2023-07-07	87.900	87.900	87.900	87.900	79.853	0
2023-07-06	87.900	87.900	87.900	87.900	79.853	0
2023-07-05	88.440	88.440	88.440	88.440	80.344	0
2023-07-04	88.540	88.540	88.540	88.540	80.434	0
2023-07-03	88.080	88.500	88.080	88.500	80.398	2
2023-06-30	87.320	87.320	87.320	87.320	79.326	0

← NewerPage 14 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.