Phillips 66 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	101.48	101.48	100.24	100.24	89.320	45
2023-01-06	99.130	99.130	99.130	99.130	88.330	0
2023-01-05	97.000	97.000	96.800	96.800	86.254	20
2023-01-04	95.130	95.130	95.130	95.130	84.766	39
2023-01-03	98.830	99.730	97.710	97.710	87.065	626
2023-01-02	97.110	97.110	97.110	97.110	86.531	0
2022-12-30	94.570	97.110	94.570	97.110	86.531	54
2022-12-29	94.040	97.180	94.040	97.180	86.593	193
2022-12-28	96.940	96.940	96.940	96.940	86.379	0
2022-12-27	98.860	98.860	97.700	97.700	87.056	377
2022-12-23	98.470	98.470	97.340	97.340	86.735	28
2022-12-22	96.810	96.810	96.130	96.130	85.657	30
2022-12-21	96.960	98.300	96.960	97.090	86.513	1,184
2022-12-20	95.300	96.160	95.300	96.160	85.684	15
2022-12-19	95.420	96.280	95.420	95.890	85.443	483
2022-12-16	93.210	94.420	93.200	94.000	83.759	830
2022-12-15	93.710	93.710	93.710	93.710	83.501	0
2022-12-14	96.280	96.280	96.280	96.280	85.791	0
2022-12-13	96.400	96.400	96.400	96.400	85.898	0
2022-12-12	94.690	94.690	94.690	94.690	84.374	0
2022-12-09	95.900	95.900	94.330	94.330	84.053	500
2022-12-08	97.750	99.080	96.030	96.030	85.568	140
2022-12-07	97.760	97.760	97.760	97.760	87.110	0
2022-12-06	98.070	100.20	98.070	98.480	87.751	1,299
2022-12-05	102.18	102.18	100.06	100.06	89.159	21
2022-12-02	101.92	102.34	101.92	102.00	90.888	21
2022-12-01	103.88	104.38	102.58	102.58	91.405	148
2022-11-30	106.14	106.14	105.06	105.06	93.614	48
2022-11-29	105.70	106.00	105.58	105.58	94.078	153
2022-11-28	105.26	105.26	105.26	105.26	93.793	0
2022-11-25	107.76	107.76	107.06	107.06	95.397	70
2022-11-24	105.48	106.92	105.48	106.92	95.272	5
2022-11-23	107.06	107.28	106.14	106.14	94.577	192
2022-11-22	107.14	108.86	107.14	108.86	97.000	48
2022-11-21	104.90	104.90	104.24	104.24	92.884	48
2022-11-18	105.76	105.90	105.08	105.08	93.632	460
2022-11-17	103.00	103.78	103.00	103.78	92.474	101
2022-11-16	106.08	106.08	104.90	104.90	93.472	94
2022-11-15	105.62	106.54	105.58	106.20	93.890	670
2022-11-14	108.24	109.08	108.24	109.08	96.436	9
2022-11-11	104.58	104.58	104.58	104.58	92.458	94
2022-11-10	104.92	105.46	103.70	103.70	91.680	556
2022-11-09	103.66	106.80	103.66	104.56	92.440	899
2022-11-08	105.36	105.36	103.66	103.66	91.645	37
2022-11-07	103.46	105.56	102.98	105.56	93.324	217
2022-11-04	106.94	107.42	104.44	104.44	92.334	242
2022-11-03	105.54	106.02	105.20	106.02	93.731	237
2022-11-02	108.84	108.96	106.66	106.72	94.350	160
2022-11-01	106.62	111.50	105.46	111.50	98.576	607
2022-10-31	104.18	104.70	104.18	104.22	92.140	150
2022-10-28	104.34	104.66	104.22	104.28	92.193	550
2022-10-27	101.48	101.48	101.48	101.48	89.717	0
2022-10-26	101.48	101.48	101.48	101.48	89.717	0
2022-10-25	99.940	101.00	99.860	99.860	88.285	312
2022-10-24	102.12	102.12	101.56	101.56	89.788	137
2022-10-21	98.810	100.98	97.980	100.98	89.275	123
2022-10-20	101.00	101.02	101.00	101.02	89.311	11
2022-10-19	98.090	99.650	98.020	99.650	88.099	305
2022-10-18	97.320	97.320	96.000	96.000	84.873	115
2022-10-17	96.280	97.830	96.280	97.310	86.031	106

← NewerPage 17 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.