Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	86.480	86.480	86.480	86.480	78.563	0
2023-06-28	84.020	85.380	84.020	85.380	77.564	12
2023-06-27	84.060	84.060	84.060	84.060	76.365	0
2023-06-26	83.460	83.460	83.460	83.460	75.820	0
2023-06-23	82.700	83.640	82.700	83.640	75.983	30
2023-06-22	86.480	86.480	86.480	86.480	78.563	0
2023-06-21	85.300	86.480	85.300	86.480	78.563	2
2023-06-20	88.700	88.700	88.700	88.700	80.580	0
2023-06-19	88.700	88.700	88.700	88.700	80.580	0
2023-06-16	88.700	88.700	88.700	88.700	80.580	0
2023-06-15	89.000	89.000	88.540	88.540	80.434	1
2023-06-14	89.120	89.120	89.120	89.120	80.961	0
2023-06-13	91.180	91.180	91.180	91.180	82.833	0
2023-06-12	90.620	90.620	90.620	90.620	82.324	0
2023-06-09	90.720	91.800	90.360	91.800	83.396	12
2023-06-08	92.480	92.480	92.480	92.480	84.014	0
2023-06-07	88.240	88.240	88.240	88.240	80.162	0
2023-06-06	88.240	88.240	88.240	88.240	80.162	1
2023-06-05	90.760	90.760	89.340	89.340	81.161	419
2023-06-02	89.920	89.920	89.620	89.620	81.416	5
2023-06-01	87.180	87.360	87.180	87.360	79.362	5
2023-05-31	86.120	86.120	86.120	86.120	78.236	0
2023-05-30	87.020	87.020	87.020	87.020	79.054	0
2023-05-29	88.420	88.420	88.420	88.420	80.325	0
2023-05-26	88.360	88.360	88.360	88.360	80.271	0
2023-05-25	87.520	87.520	87.520	87.520	79.508	0
2023-05-24	88.520	89.500	88.520	89.320	81.143	170
2023-05-23	90.180	90.180	90.180	90.180	81.924	0
2023-05-22	87.880	88.880	87.880	88.880	80.743	100
2023-05-19	87.460	87.460	87.460	87.460	79.453	0
2023-05-18	88.280	88.280	88.280	88.280	79.382	0
2023-05-17	86.140	86.140	86.140	86.140	77.457	0
2023-05-16	86.920	86.920	85.540	85.540	76.918	10
2023-05-15	85.600	85.600	85.600	85.600	76.972	0
2023-05-12	86.720	86.720	86.720	86.720	77.979	0
2023-05-11	85.760	85.760	85.760	85.760	77.116	0
2023-05-10	85.380	85.860	85.380	85.860	77.205	12
2023-05-09	85.400	85.400	85.400	85.400	76.792	0
2023-05-08	89.490	89.490	89.490	89.490	80.470	0
2023-05-05	89.490	89.490	89.490	89.490	80.470	0
2023-05-04	89.490	89.490	89.490	89.490	80.470	0
2023-05-03	89.490	89.490	89.490	89.490	80.470	0
2023-05-02	89.490	89.490	89.490	89.490	80.470	0
2023-04-28	89.490	89.490	89.490	89.490	80.470	0
2023-04-27	89.490	89.490	89.490	89.490	80.470	0
2023-04-26	89.490	89.490	89.490	89.490	80.470	0
2023-04-25	89.490	89.490	89.490	89.490	80.470	0
2023-04-24	89.490	89.490	89.490	89.490	80.470	0
2023-04-21	89.490	89.490	89.490	89.490	80.470	0
2023-04-20	89.490	89.490	89.490	89.490	80.470	0
2023-04-19	89.490	89.490	89.490	89.490	80.470	0
2023-04-18	89.490	89.490	89.490	89.490	80.470	0
2023-04-17	89.490	89.490	89.490	89.490	80.470	0
2023-04-14	89.490	89.490	89.490	89.490	80.470	0
2023-04-13	89.490	89.490	89.490	89.490	80.470	0
2023-04-12	89.490	89.490	89.490	89.490	80.470	0
2023-04-11	89.490	89.490	89.490	89.490	80.470	0
2023-04-06	89.490	89.490	89.490	89.490	80.470	0
2023-04-05	89.490	89.490	89.490	89.490	80.470	0
2023-04-04	89.490	89.490	89.490	89.490	80.470	0

← NewerPage 15 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.