Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	89.490	89.490	89.490	89.490	80.470	0
2023-03-31	89.490	89.490	89.490	89.490	80.470	0
2023-03-30	89.490	89.490	89.490	89.490	80.470	0
2023-03-29	89.490	89.490	89.490	89.490	80.470	0
2023-03-28	89.490	89.490	89.490	89.490	80.470	0
2023-03-27	89.490	89.490	89.490	89.490	80.470	0
2023-03-24	89.490	89.490	89.490	89.490	80.470	0
2023-03-23	89.490	89.490	89.490	89.490	80.470	0
2023-03-22	89.490	89.490	89.490	89.490	80.470	0
2023-03-21	89.490	89.490	89.490	89.490	80.470	0
2023-03-20	89.740	89.740	89.490	89.490	80.470	67
2023-03-17	89.910	89.910	88.600	88.600	79.669	436
2023-03-16	88.580	88.650	86.640	88.260	79.364	68
2023-03-15	92.390	92.390	88.470	88.470	79.552	31
2023-03-14	90.410	90.440	88.730	88.730	79.786	300
2023-03-13	90.110	90.750	89.360	89.360	80.353	581
2023-03-10	95.470	97.250	95.470	97.250	87.447	117
2023-03-09	95.490	95.490	93.930	94.460	84.939	743
2023-03-08	97.370	97.370	97.370	97.370	87.555	0
2023-03-07	97.380	97.380	96.940	97.370	87.555	96
2023-03-06	98.330	98.890	96.900	96.900	87.133	27
2023-03-03	100.04	100.04	100.04	100.04	89.956	0
2023-03-02	99.860	99.860	99.860	99.860	89.794	0
2023-03-01	97.770	98.780	96.560	98.780	88.823	29
2023-02-28	98.150	98.360	97.370	97.370	87.555	128
2023-02-27	97.810	97.810	97.810	97.810	87.951	0
2023-02-24	95.420	95.420	95.420	95.420	85.802	0
2023-02-23	94.270	94.760	94.150	94.360	84.849	375
2023-02-22	92.810	93.800	92.810	93.800	84.345	152
2023-02-21	91.500	93.900	91.500	93.780	84.327	139
2023-02-20	93.590	93.590	93.590	93.590	84.156	0
2023-02-17	99.250	99.250	99.250	99.250	89.246	0
2023-02-16	101.22	101.22	99.250	99.250	88.437	291
2023-02-15	100.50	100.50	98.120	99.260	88.446	32
2023-02-14	100.42	100.42	100.42	100.42	89.480	0
2023-02-13	100.86	100.86	99.730	99.730	88.865	32
2023-02-10	97.250	98.960	97.250	98.960	88.179	171
2023-02-09	96.360	96.760	96.360	96.760	86.219	20
2023-02-08	95.150	95.150	95.040	95.040	84.686	200
2023-02-07	92.960	94.020	92.960	94.020	83.777	20
2023-02-06	91.700	92.650	91.270	91.270	81.327	290
2023-02-03	92.350	92.350	91.500	91.500	81.532	108
2023-02-02	89.110	89.960	88.260	89.960	80.159	658
2023-02-01	99.020	99.020	99.020	99.020	88.232	0
2023-01-31	97.440	99.020	97.440	99.020	88.232	99
2023-01-30	100.58	100.58	98.550	98.880	88.108	33
2023-01-27	101.64	101.64	101.64	101.64	90.567	0
2023-01-26	100.46	101.18	100.34	101.18	90.157	292
2023-01-25	98.600	98.600	98.600	98.600	87.858	0
2023-01-24	99.680	99.690	97.020	97.020	86.450	50
2023-01-23	98.780	99.650	98.780	99.650	88.794	50
2023-01-20	96.880	98.470	96.880	98.470	87.742	102
2023-01-19	94.590	94.890	94.590	94.890	84.552	14
2023-01-18	96.570	96.570	96.570	96.570	86.049	0
2023-01-17	95.990	95.990	95.990	95.990	85.533	0
2023-01-16	94.280	94.280	94.280	94.280	84.009	0
2023-01-13	95.100	95.100	94.530	94.530	84.232	12
2023-01-12	94.790	95.380	94.680	95.380	84.989	134
2023-01-11	95.180	95.180	94.540	94.540	84.241	5
2023-01-10	100.24	100.24	100.24	100.24	89.320	0

← NewerPage 16 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.